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 )

5.745 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2017 6.232 6.268 6.218 6.246 179,311 +0.03(+0.46%)
Aug 30, 2017 6.232 6.261 6.218 6.218 138,784 -0.02(-0.35%)
Aug 29, 2017 6.218 6.261 6.218 6.239 128,304 +0.01(+0.23%)
Aug 28, 2017 6.218 6.239 6.210 6.225 73,426 -0.01(-0.12%)
Aug 25, 2017 6.246 6.246 6.210 6.232 71,463 +0.00(+0.00%)
Aug 24, 2017 6.283 6.283 6.232 6.232 126,774 -0.06(-0.92%)
Aug 23, 2017 6.246 6.290 6.246 6.290 137,760 +0.04(+0.58%)
Aug 22, 2017 6.232 6.268 6.225 6.254 134,471 +0.01(+0.23%)
Aug 21, 2017 6.225 6.254 6.224 6.239 61,542 +0.00(+0.00%)
Aug 18, 2017 6.225 6.239 6.210 6.239 74,530 +0.01(+0.12%)
Aug 17, 2017 6.203 6.232 6.203 6.232 70,998 +0.03(+0.47%)
Aug 16, 2017 6.189 6.231 6.181 6.203 150,922 +0.01(+0.12%)
Aug 15, 2017 6.254 6.254 6.196 6.196 131,114 -0.06(-0.92%)
Aug 14, 2017 6.246 6.275 6.246 6.254 54,369 +0.01(+0.12%)
Aug 11, 2017 6.153 6.268 6.145 6.246 271,192 +0.02(+0.35%)
Aug 10, 2017 6.283 6.296 6.225 6.225 162,958 -0.07(-1.03%)
Aug 09, 2017 6.326 6.340 6.268 6.290 142,587 -0.03(-0.44%)
Aug 08, 2017 6.318 6.339 6.318 6.318 117,872 -0.01(-0.23%)
Aug 07, 2017 6.318 6.339 6.317 6.332 81,071 +0.01(+0.23%)
Aug 04, 2017 6.318 6.325 6.296 6.318 107,632 +0.00(+0.00%)
Aug 03, 2017 6.339 6.354 6.318 6.318 116,115 -0.03(-0.45%)
Aug 02, 2017 6.325 6.346 6.310 6.346 177,436 +0.03(+0.45%)
Aug 01, 2017 6.339 6.361 6.318 6.318 251,733 -0.02(-0.34%)
Jul 31, 2017 6.296 6.354 6.282 6.339 237,010 +0.06(+0.92%)
Jul 28, 2017 6.246 6.303 6.246 6.282 113,761 +0.02(+0.34%)
Jul 27, 2017 6.246 6.267 6.239 6.260 103,558 +0.00(+0.00%)
Jul 26, 2017 6.210 6.274 6.210 6.260 160,627 +0.04(+0.58%)
Jul 25, 2017 6.231 6.231 6.213 6.224 100,586 -0.01(-0.12%)
Jul 24, 2017 6.239 6.239 6.231 6.231 64,147 -0.01(-0.23%)
Jul 21, 2017 6.253 6.253 6.231 6.246 87,307 +0.01(+0.12%)
Jul 20, 2017 6.203 6.253 6.195 6.239 123,432 +0.03(+0.46%)
Jul 19, 2017 6.217 6.231 6.195 6.210 78,025 +0.00(+0.00%)
Jul 18, 2017 6.224 6.231 6.195 6.210 93,429 -0.01(-0.23%)
Jul 17, 2017 6.246 6.252 6.203 6.224 93,360 -0.02(-0.35%)
Jul 14, 2017 6.246 6.274 6.246 6.246 117,539 +0.01(+0.12%)
Jul 13, 2017 6.217 6.253 6.217 6.239 102,253 +0.02(+0.35%)
Jul 12, 2017 6.203 6.231 6.203 6.217 90,241 +0.03(+0.48%)
Jul 11, 2017 6.180 6.209 6.180 6.187 104,513 +0.01(+0.12%)
Jul 10, 2017 6.123 6.180 6.123 6.180 160,183 +0.06(+0.93%)
Jul 07, 2017 6.101 6.144 6.101 6.123 79,948 +0.01(+0.12%)
Jul 06, 2017 6.094 6.123 6.094 6.116 176,782 +0.00(+0.00%)
Jul 05, 2017 6.108 6.116 6.094 6.116 100,235 +0.00(+0.00%)
Jul 03, 2017 6.066 6.116 6.066 6.116 95,448 +0.03(+0.47%)
Jun 30, 2017 6.051 6.087 6.030 6.087 225,646 +0.04(+0.71%)
Jun 29, 2017 6.066 6.066 6.008 6.044 117,881 -0.03(-0.47%)
Jun 28, 2017 6.101 6.101 6.066 6.073 89,769 -0.03(-0.41%)
Jun 27, 2017 6.101 6.116 6.080 6.098 128,872 -0.00(-0.06%)
Jun 26, 2017 6.073 6.108 6.073 6.101 99,770 +0.03(+0.47%)
Jun 23, 2017 6.051 6.094 6.051 6.073 84,341 +0.00(+0.00%)
Jun 22, 2017 6.080 6.101 6.066 6.073 103,065 -0.01(-0.12%)
Jun 21, 2017 6.080 6.080 6.058 6.080 63,567 +0.01(+0.12%)
Jun 20, 2017 6.044 6.073 6.044 6.073 72,711 +0.01(+0.24%)
Jun 19, 2017 6.044 6.073 6.015 6.058 152,558 +0.01(+0.12%)
Jun 16, 2017 6.044 6.058 6.030 6.051 60,174 +0.01(+0.12%)
Jun 15, 2017 6.030 6.051 6.008 6.044 92,853 +0.01(+0.24%)
Jun 14, 2017 6.023 6.044 6.008 6.030 144,295 +0.04(+0.60%)
Jun 13, 2017 5.980 6.015 5.980 5.994 177,984 +0.02(+0.34%)
Jun 12, 2017 6.044 6.073 5.972 5.974 367,058 -0.07(-1.15%)
Jun 09, 2017 6.071 6.071 6.043 6.043 141,751 -0.02(-0.35%)
Jun 08, 2017 6.050 6.064 6.050 6.064 89,744 +0.02(+0.35%)
Jun 07, 2017 6.015 6.057 6.015 6.043 68,355 +0.02(+0.35%)
Jun 06, 2017 6.036 6.050 6.022 6.022 176,823 +0.00(+0.00%)
Jun 05, 2017 6.015 6.036 6.000 6.022 112,841 -0.01(-0.12%)
Jun 02, 2017 6.036 6.057 6.022 6.029 122,802 +0.00(+0.00%)
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.