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 )

5.710 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2020 6.239 6.273 6.222 6.222 95,574 -0.01(-0.14%)
Sep 29, 2020 6.222 6.230 6.205 6.230 56,326 +0.03(+0.41%)
Sep 28, 2020 6.222 6.239 6.188 6.205 163,024 +0.00(+0.00%)
Sep 25, 2020 6.179 6.205 6.162 6.205 130,642 +0.03(+0.41%)
Sep 24, 2020 6.222 6.222 6.171 6.179 145,188 -0.03(-0.55%)
Sep 23, 2020 6.247 6.247 6.205 6.213 57,584 -0.02(-0.27%)
Sep 22, 2020 6.247 6.264 6.230 6.230 112,630 -0.03(-0.41%)
Sep 21, 2020 6.290 6.316 6.247 6.256 63,744 -0.04(-0.68%)
Sep 18, 2020 6.299 6.316 6.294 6.299 92,328 +0.00(+0.00%)
Sep 17, 2020 6.316 6.324 6.296 6.299 62,943 -0.01(-0.14%)
Sep 16, 2020 6.324 6.324 6.299 6.307 97,733 -0.02(-0.27%)
Sep 15, 2020 6.341 6.341 6.290 6.324 96,530 +0.01(+0.14%)
Sep 14, 2020 6.350 6.375 6.307 6.316 66,088 -0.02(-0.27%)
Sep 11, 2020 6.350 6.371 6.324 6.333 104,348 -0.02(-0.27%)
Sep 10, 2020 6.316 6.358 6.316 6.350 75,684 +0.03(+0.54%)
Sep 09, 2020 6.273 6.316 6.248 6.316 98,707 +0.06(+0.95%)
Sep 08, 2020 6.316 6.324 6.248 6.256 62,546 -0.08(-1.21%)
Sep 04, 2020 6.375 6.392 6.316 6.333 86,937 -0.03(-0.40%)
Sep 03, 2020 6.426 6.426 6.350 6.358 62,563 -0.07(-1.06%)
Sep 02, 2020 6.426 6.443 6.392 6.426 99,180 +0.03(+0.40%)
Sep 01, 2020 6.409 6.418 6.384 6.401 89,733 +0.01(+0.13%)
Aug 31, 2020 6.418 6.494 6.367 6.392 219,556 +0.02(+0.27%)
Aug 28, 2020 6.299 6.375 6.282 6.375 58,820 +0.08(+1.35%)
Aug 27, 2020 6.333 6.333 6.290 6.290 97,403 -0.04(-0.67%)
Aug 26, 2020 6.384 6.401 6.282 6.333 240,598 -0.07(-1.08%)
Aug 25, 2020 6.443 6.460 6.392 6.402 72,987 -0.05(-0.78%)
Aug 24, 2020 6.409 6.469 6.409 6.452 72,690 +0.03(+0.53%)
Aug 21, 2020 6.477 6.486 6.375 6.418 157,051 -0.08(-1.18%)
Aug 20, 2020 6.520 6.528 6.477 6.494 60,534 -0.02(-0.26%)
Aug 19, 2020 6.545 6.545 6.503 6.511 71,819 -0.01(-0.13%)
Aug 18, 2020 6.537 6.562 6.520 6.520 29,796 -0.02(-0.26%)
Aug 17, 2020 6.562 6.562 6.537 6.537 99,830 -0.03(-0.39%)
Aug 14, 2020 6.579 6.588 6.554 6.562 47,292 -0.01(-0.13%)
Aug 13, 2020 6.579 6.588 6.571 6.571 95,102 +0.02(+0.26%)
Aug 12, 2020 6.605 6.605 6.503 6.554 214,069 -0.03(-0.51%)
Aug 11, 2020 6.596 6.605 6.545 6.588 162,399 +0.02(+0.26%)
Aug 10, 2020 6.562 6.571 6.554 6.571 95,896 +0.02(+0.26%)
Aug 07, 2020 6.579 6.596 6.554 6.554 74,520 +0.00(+0.00%)
Aug 06, 2020 6.571 6.579 6.537 6.554 63,171 +0.03(+0.39%)
Aug 05, 2020 6.520 6.562 6.511 6.528 90,660 +0.03(+0.52%)
Aug 04, 2020 6.486 6.520 6.435 6.495 113,707 +0.04(+0.66%)
Aug 03, 2020 6.393 6.461 6.393 6.452 129,992 +0.06(+0.93%)
Jul 31, 2020 6.393 6.401 6.368 6.393 103,691 +0.01(+0.13%)
Jul 30, 2020 6.368 6.384 6.351 6.384 81,559 +0.01(+0.13%)
Jul 29, 2020 6.393 6.393 6.359 6.376 83,353 +0.01(+0.13%)
Jul 28, 2020 6.342 6.376 6.342 6.368 76,129 +0.02(+0.27%)
Jul 27, 2020 6.351 6.376 6.342 6.351 64,944 +0.00(+0.00%)
Jul 24, 2020 6.368 6.368 6.334 6.351 41,925 -0.01(-0.13%)
Jul 23, 2020 6.334 6.368 6.334 6.359 65,423 +0.01(+0.13%)
Jul 22, 2020 6.376 6.393 6.334 6.351 170,730 -0.03(-0.53%)
Jul 21, 2020 6.393 6.401 6.359 6.384 40,080 +0.01(+0.13%)
Jul 20, 2020 6.368 6.384 6.359 6.376 48,384 +0.02(+0.27%)
Jul 17, 2020 6.325 6.376 6.291 6.359 59,640 +0.04(+0.67%)
Jul 16, 2020 6.300 6.325 6.291 6.317 46,338 +0.01(+0.13%)
Jul 15, 2020 6.283 6.308 6.266 6.308 63,615 +0.03(+0.40%)
Jul 14, 2020 6.308 6.328 6.257 6.283 95,941 -0.01(-0.13%)
Jul 13, 2020 6.367 6.367 6.274 6.291 120,576 -0.04(-0.67%)
Jul 10, 2020 6.325 6.333 6.283 6.333 75,533 +0.04(+0.67%)
Jul 09, 2020 6.325 6.393 6.283 6.291 121,705 -0.03(-0.53%)
Jul 08, 2020 6.258 6.342 6.258 6.325 126,694 +0.08(+1.21%)
Jul 07, 2020 6.165 6.266 6.165 6.249 256,081 +0.08(+1.37%)
Jul 06, 2020 6.139 6.176 6.114 6.165 237,053 +0.05(+0.83%)
Jul 02, 2020 6.106 6.123 6.097 6.114 136,600 -0.01(-0.14%)
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.