Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.570 -0.020 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 7.332 7.367 7.261 7.270 180,983 -0.04(-0.48%)
Jun 29, 2021 7.314 7.332 7.288 7.305 109,240 -0.01(-0.12%)
Jun 28, 2021 7.305 7.332 7.292 7.314 42,821 +0.02(+0.24%)
Jun 25, 2021 7.296 7.305 7.288 7.296 38,273 -0.01(-0.12%)
Jun 24, 2021 7.314 7.314 7.288 7.305 70,227 +0.01(+0.12%)
Jun 23, 2021 7.296 7.305 7.288 7.296 86,042 +0.00(+0.00%)
Jun 22, 2021 7.314 7.323 7.292 7.296 64,787 -0.01(-0.12%)
Jun 21, 2021 7.279 7.305 7.261 7.305 71,619 +0.04(+0.49%)
Jun 18, 2021 7.270 7.279 7.252 7.270 57,391 -0.01(-0.12%)
Jun 17, 2021 7.217 7.279 7.208 7.279 101,358 +0.08(+1.10%)
Jun 16, 2021 7.243 7.252 7.190 7.199 87,975 -0.04(-0.49%)
Jun 15, 2021 7.217 7.235 7.201 7.235 83,699 +0.03(+0.37%)
Jun 14, 2021 7.199 7.226 7.190 7.208 58,261 +0.02(+0.25%)
Jun 11, 2021 7.226 7.243 7.173 7.190 93,612 -0.02(-0.25%)
Jun 10, 2021 7.226 7.226 7.182 7.208 62,538 +0.01(+0.12%)
Jun 09, 2021 7.173 7.226 7.173 7.199 92,521 +0.03(+0.37%)
Jun 08, 2021 7.226 7.226 7.155 7.173 89,266 -0.04(-0.61%)
Jun 07, 2021 7.235 7.235 7.191 7.217 41,614 +0.00(+0.00%)
Jun 04, 2021 7.243 7.252 7.173 7.217 166,550 -0.01(-0.12%)
Jun 03, 2021 7.199 7.252 7.182 7.226 184,521 +0.05(+0.74%)
Jun 02, 2021 7.182 7.208 7.155 7.173 64,947 +0.02(+0.25%)
Jun 01, 2021 7.182 7.243 7.138 7.155 80,419 -0.03(-0.37%)
May 28, 2021 7.243 7.243 7.155 7.182 134,212 -0.04(-0.49%)
May 27, 2021 7.191 7.217 7.173 7.217 59,522 +0.02(+0.24%)
May 26, 2021 7.191 7.199 7.161 7.199 41,548 +0.05(+0.69%)
May 25, 2021 7.155 7.173 7.129 7.150 25,939 +0.02(+0.29%)
May 24, 2021 7.155 7.173 7.111 7.129 60,250 +0.01(+0.12%)
May 21, 2021 7.129 7.146 7.076 7.120 62,802 +0.02(+0.25%)
May 20, 2021 7.085 7.103 7.041 7.103 69,723 +0.04(+0.62%)
May 19, 2021 6.988 7.067 6.988 7.058 62,097 +0.06(+0.88%)
May 18, 2021 6.988 7.032 6.988 6.997 114,977 +0.00(+0.00%)
May 17, 2021 7.032 7.067 6.979 6.997 141,249 -0.02(-0.25%)
May 14, 2021 7.041 7.076 6.997 7.014 90,907 +0.01(+0.13%)
May 13, 2021 7.120 7.164 7.006 7.006 67,581 -0.08(-1.12%)
May 12, 2021 7.181 7.181 7.076 7.085 80,644 -0.10(-1.34%)
May 11, 2021 7.190 7.216 7.142 7.181 65,822 +0.00(+0.00%)
May 10, 2021 7.190 7.208 7.164 7.181 66,774 +0.02(+0.24%)
May 07, 2021 7.146 7.199 7.146 7.164 60,036 +0.04(+0.49%)
May 06, 2021 7.120 7.146 7.085 7.129 93,797 -0.01(-0.12%)
May 05, 2021 7.085 7.146 7.024 7.138 106,412 +0.07(+0.99%)
May 04, 2021 7.059 7.094 7.015 7.067 93,367 +0.04(+0.50%)
May 03, 2021 6.997 7.032 6.980 7.032 115,318 +0.05(+0.75%)
Apr 30, 2021 7.006 7.015 6.945 6.980 180,533 +0.01(+0.13%)
Apr 29, 2021 7.015 7.032 6.962 6.971 147,171 -0.04(-0.50%)
Apr 28, 2021 7.032 7.050 6.988 7.006 99,135 +0.00(+0.00%)
Apr 27, 2021 7.067 7.111 7.006 7.006 83,637 -0.05(-0.75%)
Apr 26, 2021 7.129 7.173 7.050 7.059 120,097 -0.04(-0.62%)
Apr 23, 2021 7.015 7.112 7.006 7.102 150,425 +0.11(+1.50%)
Apr 22, 2021 7.076 7.076 6.980 6.997 92,263 -0.06(-0.87%)
Apr 21, 2021 7.006 7.063 6.997 7.059 61,272 +0.06(+0.88%)
Apr 20, 2021 7.050 7.059 6.971 6.997 92,147 -0.02(-0.31%)
Apr 19, 2021 7.015 7.085 6.997 7.019 55,779 +0.00(+0.06%)
Apr 16, 2021 7.032 7.044 7.006 7.015 52,574 -0.02(-0.25%)
Apr 15, 2021 7.076 7.076 7.015 7.032 71,279 -0.02(-0.25%)
Apr 14, 2021 7.094 7.102 7.024 7.050 97,443 -0.03(-0.37%)
Apr 13, 2021 7.015 7.085 6.980 7.076 93,252 +0.07(+1.00%)
Apr 12, 2021 7.015 7.032 6.989 7.006 53,338 +0.00(+0.00%)
Apr 09, 2021 6.980 7.006 6.953 7.006 80,014 +0.05(+0.75%)
Apr 08, 2021 6.980 6.989 6.936 6.954 42,361 +0.00(+0.00%)
Apr 07, 2021 6.928 6.963 6.910 6.954 89,302 +0.04(+0.63%)
Apr 06, 2021 6.901 6.936 6.901 6.910 48,498 +0.03(+0.38%)
Apr 05, 2021 6.910 6.936 6.875 6.884 51,963 -0.03(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.