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: 2:08 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 (%)
Jul 30, 2021 7.441 7.512 7.406 7.468 146,830 +0.04(+0.60%)
Jul 29, 2021 7.397 7.459 7.388 7.424 124,274 +0.04(+0.60%)
Jul 28, 2021 7.309 7.406 7.291 7.379 259,092 +0.10(+1.34%)
Jul 27, 2021 7.291 7.300 7.265 7.282 85,799 +0.00(+0.00%)
Jul 26, 2021 7.273 7.291 7.247 7.282 132,698 +0.04(+0.49%)
Jul 23, 2021 7.194 7.247 7.150 7.247 162,180 +0.07(+0.99%)
Jul 22, 2021 7.167 7.194 7.159 7.176 112,183 +0.00(+0.00%)
Jul 21, 2021 7.212 7.234 7.159 7.176 213,331 -0.05(-0.73%)
Jul 20, 2021 7.220 7.238 7.203 7.229 99,855 +0.02(+0.25%)
Jul 19, 2021 7.247 7.291 7.185 7.212 181,879 -0.04(-0.49%)
Jul 16, 2021 7.318 7.331 7.212 7.247 149,145 -0.05(-0.73%)
Jul 15, 2021 7.309 7.371 7.265 7.300 171,568 +0.01(+0.18%)
Jul 14, 2021 7.362 7.379 7.282 7.287 145,464 -0.08(-1.02%)
Jul 13, 2021 7.388 7.450 7.362 7.362 64,463 +0.00(+0.00%)
Jul 12, 2021 7.441 7.441 7.353 7.362 74,765 -0.04(-0.59%)
Jul 09, 2021 7.432 7.432 7.379 7.406 86,090 +0.00(+0.00%)
Jul 08, 2021 7.388 7.423 7.371 7.406 109,951 +0.04(+0.48%)
Jul 07, 2021 7.353 7.406 7.333 7.371 91,992 +0.02(+0.24%)
Jul 06, 2021 7.318 7.353 7.291 7.353 106,478 +0.04(+0.60%)
Jul 02, 2021 7.274 7.309 7.256 7.309 91,770 +0.07(+0.97%)
Jul 01, 2021 7.256 7.309 7.221 7.238 242,754 -0.01(-0.12%)
Jun 30, 2021 7.309 7.344 7.238 7.247 181,548 -0.04(-0.48%)
Jun 29, 2021 7.291 7.309 7.265 7.283 109,581 -0.01(-0.12%)
Jun 28, 2021 7.283 7.309 7.269 7.291 42,955 +0.02(+0.24%)
Jun 25, 2021 7.274 7.283 7.265 7.274 38,393 -0.01(-0.12%)
Jun 24, 2021 7.291 7.291 7.265 7.283 70,446 +0.01(+0.12%)
Jun 23, 2021 7.274 7.283 7.265 7.274 86,311 +0.00(+0.00%)
Jun 22, 2021 7.291 7.300 7.269 7.274 64,990 -0.01(-0.12%)
Jun 21, 2021 7.256 7.283 7.239 7.283 71,843 +0.04(+0.49%)
Jun 18, 2021 7.247 7.256 7.230 7.247 57,571 -0.01(-0.12%)
Jun 17, 2021 7.194 7.256 7.186 7.256 101,675 +0.08(+1.10%)
Jun 16, 2021 7.221 7.230 7.168 7.177 88,250 -0.04(-0.49%)
Jun 15, 2021 7.194 7.212 7.178 7.212 83,961 +0.03(+0.37%)
Jun 14, 2021 7.177 7.203 7.168 7.186 58,443 +0.02(+0.25%)
Jun 11, 2021 7.203 7.221 7.150 7.168 93,904 -0.02(-0.25%)
Jun 10, 2021 7.203 7.203 7.159 7.186 62,734 +0.01(+0.12%)
Jun 09, 2021 7.151 7.203 7.151 7.177 92,810 +0.03(+0.37%)
Jun 08, 2021 7.203 7.203 7.133 7.151 89,544 -0.04(-0.61%)
Jun 07, 2021 7.212 7.212 7.168 7.194 41,744 +0.00(+0.00%)
Jun 04, 2021 7.221 7.230 7.151 7.194 167,071 -0.01(-0.12%)
Jun 03, 2021 7.177 7.230 7.159 7.203 185,097 +0.05(+0.74%)
Jun 02, 2021 7.159 7.186 7.133 7.151 65,150 +0.02(+0.25%)
Jun 01, 2021 7.159 7.221 7.115 7.133 80,670 -0.03(-0.37%)
May 28, 2021 7.221 7.221 7.133 7.159 134,632 -0.04(-0.49%)
May 27, 2021 7.168 7.194 7.151 7.194 59,708 +0.02(+0.24%)
May 26, 2021 7.168 7.177 7.139 7.177 41,678 +0.05(+0.69%)
May 25, 2021 7.133 7.151 7.107 7.128 26,020 +0.02(+0.29%)
May 24, 2021 7.133 7.151 7.089 7.107 60,438 +0.01(+0.12%)
May 21, 2021 7.107 7.124 7.054 7.098 62,998 +0.02(+0.25%)
May 20, 2021 7.063 7.080 7.019 7.080 69,940 +0.04(+0.62%)
May 19, 2021 6.966 7.045 6.966 7.037 62,291 +0.06(+0.88%)
May 18, 2021 6.966 7.010 6.966 6.975 115,336 +0.00(+0.00%)
May 17, 2021 7.010 7.045 6.958 6.975 141,690 -0.02(-0.25%)
May 14, 2021 7.019 7.054 6.975 6.993 91,191 +0.01(+0.13%)
May 13, 2021 7.098 7.142 6.984 6.984 67,792 -0.08(-1.12%)
May 12, 2021 7.159 7.159 7.054 7.063 80,897 -0.10(-1.34%)
May 11, 2021 7.168 7.194 7.120 7.159 66,028 +0.00(+0.00%)
May 10, 2021 7.168 7.185 7.141 7.159 66,983 +0.02(+0.24%)
May 07, 2021 7.124 7.176 7.124 7.141 60,224 +0.03(+0.49%)
May 06, 2021 7.098 7.124 7.063 7.107 94,090 -0.01(-0.12%)
May 05, 2021 7.063 7.124 7.002 7.115 106,744 +0.07(+0.99%)
May 04, 2021 7.037 7.072 6.993 7.045 93,659 +0.03(+0.50%)
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.