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 (%)
Jun 30, 2020 6.070 6.087 6.020 6.087 161,766 +0.04(+0.70%)
Jun 29, 2020 6.036 6.062 5.997 6.045 152,630 +0.01(+0.14%)
Jun 26, 2020 6.036 6.062 6.020 6.036 152,488 -0.02(-0.28%)
Jun 25, 2020 6.070 6.070 6.045 6.053 114,636 -0.02(-0.28%)
Jun 24, 2020 6.070 6.070 6.045 6.070 123,465 -0.01(-0.21%)
Jun 23, 2020 6.070 6.095 6.045 6.083 127,838 +0.01(+0.21%)
Jun 22, 2020 6.062 6.078 6.045 6.070 125,575 -0.01(-0.14%)
Jun 19, 2020 6.112 6.137 6.078 6.078 77,076 -0.04(-0.69%)
Jun 18, 2020 6.078 6.137 6.078 6.120 28,872 +0.03(+0.41%)
Jun 17, 2020 6.137 6.146 6.095 6.095 50,322 -0.06(-0.96%)
Jun 16, 2020 6.162 6.188 6.137 6.154 55,313 +0.02(+0.27%)
Jun 15, 2020 6.137 6.177 6.107 6.137 66,371 -0.03(-0.41%)
Jun 12, 2020 6.087 6.171 6.087 6.162 106,099 +0.08(+1.24%)
Jun 11, 2020 6.062 6.112 6.053 6.087 149,758 -0.03(-0.41%)
Jun 10, 2020 6.079 6.120 6.079 6.112 111,502 +0.03(+0.55%)
Jun 09, 2020 6.070 6.087 6.037 6.079 137,468 +0.01(+0.14%)
Jun 08, 2020 6.028 6.087 6.028 6.070 120,397 +0.04(+0.69%)
Jun 05, 2020 5.978 6.053 5.978 6.028 78,111 +0.03(+0.42%)
Jun 04, 2020 6.012 6.037 5.995 6.003 73,644 -0.03(-0.42%)
Jun 03, 2020 6.079 6.079 5.970 6.028 233,619 -0.03(-0.41%)
Jun 02, 2020 6.045 6.079 6.045 6.053 124,097 +0.00(+0.00%)
Jun 01, 2020 6.012 6.070 6.003 6.053 126,799 +0.05(+0.84%)
May 29, 2020 5.995 6.003 5.959 6.003 191,814 +0.05(+0.84%)
May 28, 2020 5.894 5.953 5.885 5.953 179,380 +0.05(+0.85%)
May 27, 2020 5.861 5.903 5.845 5.903 121,405 +0.08(+1.29%)
May 26, 2020 5.844 5.894 5.819 5.827 186,361 +0.01(+0.14%)
May 22, 2020 5.811 5.836 5.794 5.819 140,934 +0.02(+0.29%)
May 21, 2020 5.802 5.811 5.777 5.802 154,003 +0.00(+0.00%)
May 20, 2020 5.811 5.836 5.769 5.802 120,283 +0.03(+0.58%)
May 19, 2020 5.760 5.794 5.752 5.769 76,063 +0.02(+0.29%)
May 18, 2020 5.777 5.794 5.719 5.752 109,447 -0.02(-0.29%)
May 15, 2020 5.769 5.819 5.760 5.769 120,152 +0.00(+0.00%)
May 14, 2020 5.794 5.795 5.719 5.769 89,056 -0.03(-0.43%)
May 13, 2020 5.894 5.894 5.769 5.794 112,303 -0.08(-1.42%)
May 12, 2020 5.894 5.894 5.844 5.878 133,762 +0.01(+0.14%)
May 11, 2020 5.853 5.878 5.844 5.869 55,194 +0.01(+0.14%)
May 08, 2020 5.853 5.861 5.825 5.861 95,837 +0.06(+1.01%)
May 07, 2020 5.811 5.836 5.794 5.803 93,562 +0.02(+0.29%)
May 06, 2020 5.786 5.828 5.753 5.786 114,243 -0.03(-0.43%)
May 05, 2020 5.778 5.819 5.761 5.811 143,664 +0.04(+0.72%)
May 04, 2020 5.728 5.778 5.711 5.769 104,126 +0.03(+0.58%)
May 01, 2020 5.678 5.761 5.678 5.736 80,484 +0.03(+0.44%)
Apr 30, 2020 5.728 5.736 5.647 5.711 128,449 +0.01(+0.15%)
Apr 29, 2020 5.678 5.736 5.644 5.703 134,038 +0.06(+1.03%)
Apr 28, 2020 5.644 5.661 5.594 5.644 203,556 +0.02(+0.30%)
Apr 27, 2020 5.694 5.712 5.502 5.628 396,253 -0.13(-2.32%)
Apr 24, 2020 5.853 5.853 5.728 5.761 103,154 -0.07(-1.14%)
Apr 23, 2020 5.928 5.928 5.794 5.828 136,704 -0.08(-1.41%)
Apr 22, 2020 5.903 5.928 5.878 5.911 194,907 +0.01(+0.14%)
Apr 21, 2020 5.886 5.903 5.844 5.903 148,886 -0.03(-0.42%)
Apr 20, 2020 5.969 5.969 5.894 5.928 150,883 -0.05(-0.84%)
Apr 17, 2020 6.011 6.044 5.944 5.978 299,866 -0.01(-0.14%)
Apr 16, 2020 5.978 5.986 5.928 5.986 278,264 +0.04(+0.70%)
Apr 15, 2020 5.819 5.944 5.819 5.944 91,816 +0.03(+0.56%)
Apr 14, 2020 5.919 5.969 5.886 5.911 200,869 +0.05(+0.85%)
Apr 13, 2020 5.936 5.936 5.836 5.861 211,340 -0.08(-1.40%)
Apr 09, 2020 5.853 5.969 5.836 5.944 215,259 +0.16(+2.73%)
Apr 08, 2020 5.695 5.811 5.691 5.786 109,584 +0.10(+1.75%)
Apr 07, 2020 5.761 5.811 5.662 5.687 222,637 -0.01(-0.15%)
Apr 06, 2020 5.645 5.994 5.637 5.695 231,555 +0.11(+1.93%)
Apr 03, 2020 5.728 5.728 5.537 5.587 204,659 -0.17(-3.03%)
Apr 02, 2020 5.811 5.836 5.703 5.761 209,247 -0.05(-0.86%)
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.