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 )

5.755 +0.015 (+0.26%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 8, 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, 2017 6.070 6.106 6.049 6.106 224,946 +0.04(+0.71%)
Jun 29, 2017 6.084 6.084 6.027 6.063 117,516 -0.03(-0.47%)
Jun 28, 2017 6.120 6.120 6.084 6.092 89,491 -0.03(-0.41%)
Jun 27, 2017 6.120 6.135 6.099 6.117 128,472 -0.00(-0.06%)
Jun 26, 2017 6.092 6.127 6.092 6.120 99,460 +0.03(+0.47%)
Jun 23, 2017 6.070 6.113 6.070 6.092 84,079 +0.00(+0.00%)
Jun 22, 2017 6.099 6.120 6.084 6.092 102,745 -0.01(-0.12%)
Jun 21, 2017 6.099 6.099 6.077 6.099 63,369 +0.01(+0.12%)
Jun 20, 2017 6.063 6.092 6.063 6.092 72,486 +0.01(+0.24%)
Jun 19, 2017 6.063 6.092 6.034 6.077 152,084 +0.01(+0.12%)
Jun 16, 2017 6.063 6.077 6.049 6.070 59,987 +0.01(+0.12%)
Jun 15, 2017 6.049 6.070 6.027 6.063 92,565 +0.01(+0.24%)
Jun 14, 2017 6.041 6.063 6.027 6.049 143,847 +0.04(+0.60%)
Jun 13, 2017 5.998 6.034 5.998 6.013 177,432 +0.02(+0.34%)
Jun 12, 2017 6.063 6.092 5.991 5.992 365,920 -0.07(-1.15%)
Jun 09, 2017 6.090 6.090 6.062 6.062 141,312 -0.02(-0.35%)
Jun 08, 2017 6.069 6.083 6.069 6.083 89,465 +0.02(+0.35%)
Jun 07, 2017 6.033 6.076 6.033 6.062 68,143 +0.02(+0.35%)
Jun 06, 2017 6.055 6.069 6.040 6.040 176,274 +0.00(+0.00%)
Jun 05, 2017 6.033 6.055 6.019 6.040 112,491 -0.01(-0.12%)
Jun 02, 2017 6.055 6.076 6.040 6.048 122,421 +0.00(+0.00%)
Jun 01, 2017 6.033 6.069 6.028 6.048 304,938 +0.01(+0.12%)
May 31, 2017 6.005 6.040 5.998 6.040 116,590 +0.04(+0.71%)
May 30, 2017 6.033 6.040 5.962 5.998 274,183 -0.04(-0.71%)
May 26, 2017 6.055 6.055 6.005 6.040 260,663 -0.01(-0.12%)
May 25, 2017 6.033 6.062 6.005 6.048 194,319 +0.01(+0.24%)
May 24, 2017 6.048 6.069 6.026 6.033 102,719 -0.01(-0.24%)
May 23, 2017 6.062 6.069 6.033 6.048 68,126 +0.01(+0.12%)
May 22, 2017 6.012 6.040 6.012 6.040 48,598 +0.01(+0.24%)
May 19, 2017 6.055 6.055 6.012 6.026 76,437 -0.03(-0.47%)
May 18, 2017 6.069 6.069 6.040 6.055 78,807 +0.00(+0.00%)
May 17, 2017 6.069 6.076 6.048 6.055 68,206 +0.00(+0.00%)
May 16, 2017 6.069 6.073 6.040 6.055 121,468 -0.01(-0.24%)
May 15, 2017 6.076 6.083 6.063 6.069 107,634 +0.01(+0.12%)
May 12, 2017 6.019 6.083 6.019 6.062 74,150 +0.04(+0.71%)
May 11, 2017 6.005 6.033 6.005 6.019 111,671 +0.01(+0.12%)
May 10, 2017 6.019 6.040 5.998 6.012 82,577 -0.01(-0.12%)
May 09, 2017 6.012 6.040 6.005 6.019 112,639 +0.01(+0.14%)
May 08, 2017 6.039 6.039 6.004 6.011 108,734 -0.02(-0.35%)
May 05, 2017 6.032 6.053 6.018 6.032 67,304 +0.00(+0.00%)
May 04, 2017 6.004 6.046 6.004 6.032 83,338 +0.01(+0.12%)
May 03, 2017 6.004 6.039 5.997 6.025 139,358 +0.01(+0.24%)
May 02, 2017 5.961 6.011 5.954 6.011 104,938 +0.06(+1.08%)
May 01, 2017 5.954 5.997 5.947 5.947 129,069 -0.01(-0.24%)
Apr 28, 2017 5.940 5.989 5.940 5.961 108,531 +0.01(+0.24%)
Apr 27, 2017 5.947 5.974 5.934 5.947 110,002 +0.00(+0.00%)
Apr 26, 2017 5.897 5.947 5.897 5.947 117,066 +0.04(+0.72%)
Apr 25, 2017 5.933 5.940 5.897 5.904 164,479 -0.04(-0.60%)
Apr 24, 2017 5.954 5.961 5.940 5.940 182,707 -0.03(-0.48%)
Apr 21, 2017 5.982 5.997 5.954 5.968 129,777 +0.01(+0.24%)
Apr 20, 2017 5.968 5.997 5.954 5.954 119,081 -0.03(-0.48%)
Apr 19, 2017 5.997 6.025 5.947 5.982 154,711 -0.01(-0.12%)
Apr 18, 2017 5.997 5.997 5.989 5.989 33,497 +0.01(+0.12%)
Apr 17, 2017 5.989 5.997 5.968 5.982 69,133 -0.01(-0.12%)
Apr 13, 2017 5.975 5.989 5.968 5.989 59,578 +0.01(+0.24%)
Apr 12, 2017 5.989 5.989 5.975 5.975 33,583 -0.01(-0.12%)
Apr 11, 2017 6.032 6.032 5.954 5.982 135,095 -0.02(-0.34%)
Apr 10, 2017 5.946 6.003 5.946 6.003 90,837 +0.06(+0.95%)
Apr 07, 2017 5.946 5.953 5.932 5.946 162,919 -0.01(-0.12%)
Apr 06, 2017 5.932 5.960 5.932 5.953 112,735 +0.04(+0.60%)
Apr 05, 2017 5.918 5.925 5.911 5.918 71,370 +0.00(+0.00%)
Apr 04, 2017 5.911 5.931 5.901 5.918 63,888 +0.01(+0.12%)
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.