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 )

5.585 +0.015 (+0.27%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 19, 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, 2021 7.206 7.224 7.134 7.125 191,751 -0.04(-0.62%)
Sep 29, 2021 7.357 7.366 7.134 7.170 328,224 -0.14(-1.95%)
Sep 28, 2021 7.375 7.393 7.313 7.313 124,845 -0.07(-0.97%)
Sep 27, 2021 7.474 7.474 7.357 7.384 120,764 -0.07(-0.96%)
Sep 24, 2021 7.482 7.491 7.442 7.456 50,491 +0.00(+0.00%)
Sep 23, 2021 7.545 7.545 7.456 7.456 93,773 -0.06(-0.83%)
Sep 22, 2021 7.527 7.545 7.500 7.518 116,897 +0.01(+0.12%)
Sep 21, 2021 7.527 7.527 7.500 7.509 52,653 +0.02(+0.24%)
Sep 20, 2021 7.500 7.500 7.438 7.491 102,590 +0.00(+0.00%)
Sep 17, 2021 7.509 7.514 7.481 7.491 61,827 +0.00(+0.00%)
Sep 16, 2021 7.527 7.545 7.463 7.491 132,281 +0.00(+0.00%)
Sep 15, 2021 7.491 7.527 7.491 7.491 131,042 +0.01(+0.12%)
Sep 14, 2021 7.482 7.491 7.457 7.482 58,237 +0.03(+0.36%)
Sep 13, 2021 7.473 7.473 7.440 7.456 46,094 -0.01(-0.12%)
Sep 10, 2021 7.456 7.465 7.411 7.465 56,227 +0.04(+0.48%)
Sep 09, 2021 7.447 7.473 7.420 7.429 49,159 +0.00(+0.00%)
Sep 08, 2021 7.456 7.456 7.420 7.429 56,793 -0.02(-0.24%)
Sep 07, 2021 7.482 7.482 7.420 7.447 74,448 -0.03(-0.36%)
Sep 03, 2021 7.509 7.518 7.447 7.473 51,452 -0.02(-0.24%)
Sep 02, 2021 7.527 7.536 7.473 7.491 80,212 -0.02(-0.24%)
Sep 01, 2021 7.536 7.536 7.492 7.509 83,993 +0.00(+0.00%)
Aug 31, 2021 7.527 7.536 7.491 7.509 65,314 +0.02(+0.24%)
Aug 30, 2021 7.518 7.527 7.482 7.491 59,995 -0.01(-0.12%)
Aug 27, 2021 7.518 7.536 7.473 7.500 75,006 +0.02(+0.24%)
Aug 26, 2021 7.509 7.536 7.482 7.482 87,559 -0.02(-0.24%)
Aug 25, 2021 7.527 7.527 7.500 7.500 50,030 -0.01(-0.12%)
Aug 24, 2021 7.527 7.527 7.500 7.509 110,978 -0.01(-0.12%)
Aug 23, 2021 7.527 7.536 7.506 7.518 63,476 +0.01(+0.12%)
Aug 20, 2021 7.518 7.536 7.473 7.509 65,962 +0.02(+0.24%)
Aug 19, 2021 7.482 7.518 7.473 7.491 75,281 +0.03(+0.36%)
Aug 18, 2021 7.473 7.482 7.447 7.465 82,209 +0.02(+0.24%)
Aug 17, 2021 7.456 7.456 7.367 7.447 76,285 +0.01(+0.12%)
Aug 16, 2021 7.465 7.465 7.402 7.438 82,362 +0.01(+0.12%)
Aug 13, 2021 7.420 7.482 7.420 7.429 95,255 +0.01(+0.12%)
Aug 12, 2021 7.473 7.500 7.420 7.420 87,815 -0.04(-0.48%)
Aug 11, 2021 7.500 7.535 7.447 7.456 127,036 -0.02(-0.24%)
Aug 10, 2021 7.491 7.535 7.420 7.473 139,407 +0.02(+0.24%)
Aug 09, 2021 7.482 7.535 7.438 7.456 42,211 +0.00(+0.00%)
Aug 06, 2021 7.491 7.491 7.438 7.456 41,069 -0.01(-0.12%)
Aug 05, 2021 7.509 7.509 7.465 7.465 48,446 -0.01(-0.12%)
Aug 04, 2021 7.615 7.615 7.447 7.473 168,318 -0.13(-1.75%)
Aug 03, 2021 7.553 7.606 7.535 7.606 61,082 +0.08(+1.06%)
Aug 02, 2021 7.518 7.553 7.500 7.527 71,692 +0.04(+0.47%)
Jul 30, 2021 7.465 7.535 7.429 7.491 146,373 +0.04(+0.60%)
Jul 29, 2021 7.420 7.482 7.411 7.447 123,887 +0.04(+0.60%)
Jul 28, 2021 7.332 7.429 7.314 7.403 258,285 +0.10(+1.33%)
Jul 27, 2021 7.314 7.323 7.287 7.305 85,532 +0.00(+0.00%)
Jul 26, 2021 7.296 7.314 7.270 7.305 132,284 +0.04(+0.49%)
Jul 23, 2021 7.216 7.270 7.172 7.270 161,675 +0.07(+0.99%)
Jul 22, 2021 7.190 7.216 7.181 7.199 111,834 +0.00(+0.00%)
Jul 21, 2021 7.234 7.256 7.181 7.199 212,666 -0.05(-0.73%)
Jul 20, 2021 7.243 7.261 7.225 7.252 99,544 +0.02(+0.25%)
Jul 19, 2021 7.270 7.314 7.207 7.234 181,312 -0.04(-0.49%)
Jul 16, 2021 7.340 7.354 7.234 7.270 148,681 -0.05(-0.73%)
Jul 15, 2021 7.332 7.394 7.287 7.323 171,033 +0.01(+0.18%)
Jul 14, 2021 7.385 7.403 7.305 7.309 145,011 -0.08(-1.02%)
Jul 13, 2021 7.411 7.473 7.385 7.385 64,262 +0.00(+0.00%)
Jul 12, 2021 7.464 7.464 7.376 7.385 74,532 -0.04(-0.59%)
Jul 09, 2021 7.455 7.455 7.402 7.429 85,822 +0.00(+0.00%)
Jul 08, 2021 7.411 7.447 7.394 7.429 109,609 +0.04(+0.48%)
Jul 07, 2021 7.376 7.429 7.356 7.394 91,705 +0.02(+0.24%)
Jul 06, 2021 7.341 7.376 7.314 7.376 106,146 +0.04(+0.60%)
Jul 02, 2021 7.296 7.332 7.279 7.332 91,485 +0.07(+0.97%)
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.