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 )

5.760 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, May 21, 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 (%)
Jan 31, 2022 6.765 6.774 6.747 158,786 +0.00(+0.00%)
Jan 28, 2022 6.801 6.801 6.729 6.747 209,916 -0.05(-0.66%)
Jan 27, 2022 6.810 6.846 6.774 6.792 108,755 -0.02(-0.27%)
Jan 26, 2022 6.882 6.896 6.801 6.810 92,581 -0.04(-0.53%)
Jan 25, 2022 6.693 6.882 6.693 6.846 132,614 +0.09(+1.34%)
Jan 24, 2022 6.774 6.792 6.684 6.756 169,666 -0.05(-0.80%)
Jan 21, 2022 6.819 6.910 6.765 6.810 203,631 -0.07(-1.05%)
Jan 20, 2022 6.973 7.049 6.873 6.882 195,585 -0.09(-1.30%)
Jan 19, 2022 7.045 7.095 6.964 6.973 238,461 -0.10(-1.40%)
Jan 18, 2022 7.199 7.217 7.072 7.072 193,239 -0.18(-2.49%)
Jan 14, 2022 7.253 0 -0.11(-1.47%)
Jan 13, 2022 7.415 7.433 7.352 7.361 75,776 -0.04(-0.49%)
Jan 12, 2022 7.442 7.451 7.379 7.397 74,489 -0.01(-0.12%)
Jan 11, 2022 7.496 7.496 7.397 7.406 116,544 -0.06(-0.84%)
Jan 10, 2022 7.433 7.483 7.433 7.469 131,703 +0.04(+0.48%)
Jan 07, 2022 7.451 7.469 7.424 7.433 62,951 -0.02(-0.24%)
Jan 06, 2022 7.478 7.478 7.424 7.451 50,599 -0.03(-0.36%)
Jan 05, 2022 7.532 7.532 7.451 7.478 84,042 -0.05(-0.72%)
Jan 04, 2022 7.550 7.550 7.514 7.532 85,174 -0.02(-0.24%)
Jan 03, 2022 7.532 7.559 7.496 7.550 98,029 +0.04(+0.48%)
Dec 31, 2021 7.550 7.577 7.514 7.514 67,885 +0.00(+0.00%)
Dec 30, 2021 7.559 7.564 7.514 7.514 86,784 -0.03(-0.36%)
Dec 29, 2021 7.559 7.559 7.514 7.541 100,113 -0.02(-0.24%)
Dec 28, 2021 7.550 7.559 7.528 7.559 34,375 +0.03(+0.36%)
Dec 27, 2021 7.541 7.559 7.523 7.532 41,195 +0.02(+0.24%)
Dec 23, 2021 7.541 7.546 7.505 7.514 113,333 -0.03(-0.36%)
Dec 22, 2021 7.523 7.559 7.510 7.541 95,000 +0.04(+0.48%)
Dec 21, 2021 7.550 7.550 7.478 7.505 58,369 -0.02(-0.24%)
Dec 20, 2021 7.532 7.577 7.514 7.523 77,002 -0.01(-0.12%)
Dec 17, 2021 7.577 7.577 7.523 7.532 100,146 -0.01(-0.12%)
Dec 16, 2021 7.523 7.559 7.487 7.541 91,175 +0.05(+0.72%)
Dec 15, 2021 7.577 7.577 7.469 7.487 155,963 -0.07(-0.95%)
Dec 14, 2021 7.550 7.559 7.514 7.559 66,313 +0.01(+0.12%)
Dec 13, 2021 7.487 7.577 7.469 7.550 148,851 +0.10(+1.33%)
Dec 10, 2021 7.505 7.505 7.424 7.451 112,971 +0.03(+0.36%)
Dec 09, 2021 7.433 7.532 7.406 7.424 114,850 +0.01(+0.12%)
Dec 08, 2021 7.433 7.451 7.397 7.415 70,281 -0.02(-0.24%)
Dec 07, 2021 7.380 7.479 7.317 7.433 164,439 +0.08(+1.10%)
Dec 06, 2021 7.362 7.362 7.312 7.353 56,715 +0.01(+0.12%)
Dec 03, 2021 7.380 7.388 7.317 7.344 83,701 -0.02(-0.24%)
Dec 02, 2021 7.397 7.397 7.344 7.362 69,472 -0.02(-0.24%)
Dec 01, 2021 7.388 7.424 7.376 7.380 79,511 -0.01(-0.12%)
Nov 30, 2021 7.388 7.397 7.380 7.388 138,720 +0.00(+0.00%)
Nov 29, 2021 7.388 7.388 7.362 7.388 64,318 +0.00(+0.00%)
Nov 26, 2021 7.371 7.388 7.358 7.388 59,496 +0.03(+0.37%)
Nov 24, 2021 7.362 7.362 7.330 7.362 57,427 +0.00(+0.00%)
Nov 23, 2021 7.397 7.397 7.344 7.362 54,685 -0.04(-0.48%)
Nov 22, 2021 7.397 7.424 7.380 7.397 49,900 +0.03(+0.36%)
Nov 19, 2021 7.397 7.406 7.326 7.371 90,748 -0.02(-0.24%)
Nov 18, 2021 7.353 7.388 7.366 7.388 80,170 +0.05(+0.73%)
Nov 17, 2021 7.362 7.362 7.299 7.335 48,343 -0.02(-0.24%)
Nov 16, 2021 7.388 7.397 7.335 7.353 72,097 -0.04(-0.49%)
Nov 15, 2021 7.397 7.397 7.362 7.388 46,235 +0.02(+0.24%)
Nov 12, 2021 7.424 7.433 7.335 7.371 91,272 -0.03(-0.36%)
Nov 11, 2021 7.344 7.397 7.335 7.397 59,554 +0.06(+0.85%)
Nov 10, 2021 7.424 7.335 97,151 -0.08(-1.08%)
Nov 09, 2021 7.397 7.433 7.384 7.415 97,692 +0.04(+0.48%)
Nov 08, 2021 7.380 7.415 7.344 7.380 87,405 +0.04(+0.49%)
Nov 05, 2021 7.281 7.371 7.272 7.344 83,470 +0.12(+1.61%)
Nov 04, 2021 7.335 7.335 7.228 7.228 84,609 -0.11(-1.46%)
Nov 03, 2021 7.353 7.353 7.299 7.335 75,421 -0.02(-0.24%)
Nov 02, 2021 7.308 7.353 7.299 7.353 213,027 +0.07(+0.98%)
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.