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 )

5.780 +0.040 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Sep 28, 2018 5.630 5.653 5.618 5.653 169,833 +0.04(+0.69%)
Sep 27, 2018 5.622 5.638 5.607 5.615 159,557 -0.01(-0.14%)
Sep 26, 2018 5.607 5.653 5.607 5.622 132,081 +0.02(+0.27%)
Sep 25, 2018 5.653 5.661 5.599 5.607 247,249 -0.05(-0.82%)
Sep 24, 2018 5.645 5.661 5.635 5.653 129,936 -0.01(-0.14%)
Sep 21, 2018 5.645 5.699 5.638 5.661 152,823 +0.01(+0.14%)
Sep 20, 2018 5.668 5.668 5.630 5.653 162,769 +0.00(+0.00%)
Sep 19, 2018 5.638 5.653 5.619 5.653 230,741 +0.05(+0.82%)
Sep 18, 2018 5.622 5.638 5.607 5.607 274,860 -0.06(-1.09%)
Sep 17, 2018 5.692 5.707 5.638 5.668 208,094 -0.04(-0.67%)
Sep 14, 2018 5.761 5.761 5.707 5.707 230,209 -0.04(-0.74%)
Sep 13, 2018 5.757 5.765 5.742 5.749 166,366 -0.02(-0.27%)
Sep 12, 2018 5.780 5.803 5.757 5.765 168,633 -0.02(-0.27%)
Sep 11, 2018 5.795 5.803 5.780 5.780 94,362 -0.02(-0.40%)
Sep 10, 2018 5.811 5.818 5.788 5.803 62,007 +0.00(+0.00%)
Sep 07, 2018 5.818 5.818 5.795 5.803 75,400 -0.01(-0.13%)
Sep 06, 2018 5.788 5.811 5.788 5.811 83,246 +0.01(+0.13%)
Sep 05, 2018 5.788 5.803 5.780 5.803 163,830 +0.02(+0.40%)
Sep 04, 2018 5.795 5.803 5.772 5.780 142,009 -0.02(-0.26%)
Aug 31, 2018 5.795 5.795 5.795 0 +0.01(+0.13%)
Aug 30, 2018 5.788 5.803 5.774 5.788 116,547 +0.00(+0.00%)
Aug 29, 2018 5.795 5.803 5.780 5.788 112,516 +0.00(+0.00%)
Aug 28, 2018 5.788 5.795 5.780 5.788 90,464 -0.01(-0.13%)
Aug 27, 2018 5.803 5.803 5.788 5.795 66,259 +0.00(+0.00%)
Aug 24, 2018 5.803 5.803 5.788 5.795 81,009 -0.01(-0.13%)
Aug 23, 2018 5.811 5.811 5.780 5.803 69,597 +0.00(+0.00%)
Aug 22, 2018 5.788 5.803 5.765 5.803 133,903 +0.00(+0.00%)
Aug 21, 2018 5.803 5.811 5.788 5.803 66,190 +0.01(+0.13%)
Aug 20, 2018 5.811 5.811 5.788 5.795 23,573 +0.02(+0.27%)
Aug 17, 2018 5.780 5.803 5.780 5.780 110,361 +0.01(+0.13%)
Aug 16, 2018 5.818 5.818 5.772 5.772 257,232 -0.03(-0.53%)
Aug 15, 2018 5.811 5.826 5.803 5.803 157,635 +0.00(+0.00%)
Aug 14, 2018 5.826 5.834 5.803 5.803 161,296 -0.02(-0.39%)
Aug 13, 2018 5.811 5.826 5.795 5.826 89,752 +0.02(+0.33%)
Aug 10, 2018 5.784 5.807 5.772 5.807 94,489 +0.04(+0.66%)
Aug 09, 2018 5.792 5.792 5.761 5.769 70,240 +0.00(+0.00%)
Aug 08, 2018 5.792 5.807 5.761 5.769 178,839 -0.02(-0.40%)
Aug 07, 2018 5.799 5.811 5.784 5.792 133,291 -0.01(-0.13%)
Aug 06, 2018 5.799 5.822 5.792 5.799 137,658 +0.00(+0.00%)
Aug 03, 2018 5.807 5.807 5.792 5.799 52,683 +0.00(+0.00%)
Aug 02, 2018 5.799 5.799 5.792 5.799 128,227 +0.00(+0.00%)
Aug 01, 2018 5.784 5.799 5.769 5.799 170,128 +0.01(+0.13%)
Jul 31, 2018 5.776 5.799 5.767 5.792 101,313 +0.04(+0.66%)
Jul 30, 2018 5.761 5.761 5.738 5.753 193,656 -0.02(-0.26%)
Jul 27, 2018 5.799 5.799 5.761 5.769 126,990 -0.02(-0.40%)
Jul 26, 2018 5.799 5.799 5.776 5.792 163,271 +0.01(+0.13%)
Jul 25, 2018 5.784 5.799 5.776 5.784 156,928 +0.01(+0.13%)
Jul 24, 2018 5.792 5.792 5.769 5.776 82,783 +0.01(+0.13%)
Jul 23, 2018 5.799 5.799 5.769 5.769 103,480 -0.03(-0.53%)
Jul 20, 2018 5.807 5.807 5.784 5.799 40,370 +0.02(+0.26%)
Jul 19, 2018 5.784 5.807 5.784 5.784 148,749 -0.02(-0.26%)
Jul 18, 2018 5.776 5.799 5.769 5.799 198,746 +0.02(+0.40%)
Jul 17, 2018 5.807 5.807 5.769 5.776 65,832 -0.02(-0.39%)
Jul 16, 2018 5.776 5.799 5.742 5.799 212,691 +0.02(+0.40%)
Jul 13, 2018 5.753 5.776 5.746 5.776 117,649 +0.03(+0.46%)
Jul 12, 2018 5.742 5.750 5.712 5.750 105,649 +0.01(+0.13%)
Jul 11, 2018 5.727 5.742 5.704 5.742 194,903 +0.02(+0.27%)
Jul 10, 2018 5.712 5.727 5.704 5.727 150,146 +0.02(+0.40%)
Jul 09, 2018 5.719 5.719 5.696 5.704 95,510 +0.00(+0.00%)
Jul 06, 2018 5.712 5.727 5.704 5.704 190,266 -0.02(-0.27%)
Jul 05, 2018 5.750 5.765 5.719 5.719 161,846 -0.04(-0.66%)
Jul 03, 2018 5.757 5.757 5.757 0 -0.01(-0.13%)
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.