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
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 29, 2019 6.148 6.164 6.101 6.109 155,522 -0.01(-0.13%)
Mar 28, 2019 6.156 6.156 6.077 6.116 537,858 -0.01(-0.13%)
Mar 27, 2019 6.132 6.134 6.101 6.124 120,201 +0.01(+0.13%)
Mar 26, 2019 6.132 6.180 6.101 6.116 102,509 +0.01(+0.14%)
Mar 25, 2019 6.116 6.140 6.101 6.108 77,793 -0.02(-0.27%)
Mar 22, 2019 6.140 6.172 6.124 6.124 78,963 -0.02(-0.26%)
Mar 21, 2019 6.164 6.164 6.109 6.140 152,676 -0.01(-0.13%)
Mar 20, 2019 6.156 6.156 6.116 6.148 140,948 +0.01(+0.13%)
Mar 19, 2019 6.037 6.140 6.037 6.140 80,833 +0.09(+1.44%)
Mar 18, 2019 6.006 6.093 5.974 6.053 176,832 +0.06(+0.92%)
Mar 15, 2019 6.045 6.061 5.990 5.998 161,217 -0.05(-0.78%)
Mar 14, 2019 6.132 6.138 6.014 6.045 145,385 -0.09(-1.42%)
Mar 13, 2019 6.188 6.188 6.109 6.132 99,568 -0.04(-0.58%)
Mar 12, 2019 6.136 6.184 6.130 6.168 97,372 +0.05(+0.75%)
Mar 11, 2019 6.073 6.136 6.073 6.122 108,652 +0.05(+0.80%)
Mar 08, 2019 6.097 6.105 6.066 6.073 72,962 -0.01(-0.13%)
Mar 07, 2019 6.066 6.105 6.058 6.081 174,516 +0.02(+0.26%)
Mar 06, 2019 6.003 6.144 5.994 6.066 202,698 +0.09(+1.45%)
Mar 05, 2019 5.948 5.995 5.932 5.979 123,527 +0.02(+0.26%)
Mar 04, 2019 5.955 5.971 5.948 5.963 77,554 +0.02(+0.26%)
Mar 01, 2019 6.003 6.010 5.916 5.948 190,286 -0.03(-0.53%)
Feb 28, 2019 5.963 5.980 5.955 5.979 139,679 +0.02(+0.40%)
Feb 27, 2019 5.955 5.979 5.932 5.955 134,144 +0.02(+0.26%)
Feb 26, 2019 5.948 5.955 5.916 5.940 82,767 +0.00(+0.00%)
Feb 25, 2019 5.908 5.940 5.900 5.940 181,408 +0.05(+0.80%)
Feb 22, 2019 5.940 5.948 5.869 5.892 256,257 -0.04(-0.66%)
Feb 21, 2019 5.916 5.932 5.885 5.932 162,456 +0.03(+0.53%)
Feb 20, 2019 5.892 5.908 5.877 5.900 87,385 +0.02(+0.27%)
Feb 19, 2019 5.853 5.916 5.853 5.885 153,025 +0.04(+0.67%)
Feb 15, 2019 5.869 5.908 5.830 5.845 124,823 -0.02(-0.40%)
Feb 14, 2019 5.869 5.869 5.837 5.869 116,421 +0.02(+0.27%)
Feb 13, 2019 5.869 5.892 5.853 5.853 163,086 -0.03(-0.47%)
Feb 12, 2019 5.873 5.881 5.849 5.881 146,025 +0.02(+0.40%)
Feb 11, 2019 5.849 5.873 5.826 5.857 135,611 +0.02(+0.40%)
Feb 08, 2019 5.810 5.834 5.802 5.834 154,780 +0.02(+0.40%)
Feb 07, 2019 5.810 5.834 5.802 5.810 169,689 -0.01(-0.13%)
Feb 06, 2019 5.826 5.849 5.802 5.818 148,021 -0.01(-0.13%)
Feb 05, 2019 5.842 5.865 5.795 5.826 126,119 +0.01(+0.13%)
Feb 04, 2019 5.810 5.857 5.810 5.818 170,372 -0.01(-0.13%)
Feb 01, 2019 5.787 5.826 5.787 5.826 222,592 +0.05(+0.81%)
Jan 31, 2019 5.771 5.795 5.755 5.779 243,512 +0.03(+0.54%)
Jan 30, 2019 5.748 5.771 5.732 5.748 204,093 +0.00(+0.00%)
Jan 29, 2019 5.740 5.795 5.732 5.748 188,229 +0.00(+0.00%)
Jan 28, 2019 5.755 5.763 5.732 5.748 211,970 -0.02(-0.27%)
Jan 25, 2019 5.779 5.795 5.755 5.763 211,354 -0.02(-0.27%)
Jan 24, 2019 5.716 5.795 5.708 5.779 235,557 +0.06(+1.10%)
Jan 23, 2019 5.677 5.716 5.669 5.716 132,287 +0.04(+0.69%)
Jan 22, 2019 5.654 5.693 5.654 5.677 242,324 +0.02(+0.42%)
Jan 18, 2019 5.661 5.677 5.630 5.654 192,071 +0.00(+0.00%)
Jan 17, 2019 5.669 5.680 5.646 5.654 121,158 +0.00(+0.00%)
Jan 16, 2019 5.685 5.716 5.654 5.654 133,572 -0.05(-0.82%)
Jan 15, 2019 5.716 5.724 5.685 5.701 159,629 -0.02(-0.41%)
Jan 14, 2019 5.724 5.732 5.716 5.724 133,362 +0.02(+0.34%)
Jan 11, 2019 5.720 5.720 5.689 5.704 401,642 +0.00(+0.00%)
Jan 10, 2019 5.689 5.720 5.676 5.704 153,984 +0.01(+0.14%)
Jan 09, 2019 5.658 5.697 5.658 5.697 99,780 +0.03(+0.55%)
Jan 08, 2019 5.728 5.744 5.658 5.666 242,954 +0.02(+0.28%)
Jan 07, 2019 5.603 5.666 5.603 5.650 134,850 +0.06(+1.12%)
Jan 04, 2019 5.627 5.642 5.541 5.588 212,241 -0.04(-0.69%)
Jan 03, 2019 5.564 5.642 5.564 5.627 179,675 +0.07(+1.26%)
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.