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 )

5.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2018 5.441 5.519 5.417 5.456 558,381 +0.02(+0.43%)
Dec 28, 2018 5.480 5.511 5.433 5.433 422,527 -0.05(-0.86%)
Dec 27, 2018 5.441 5.496 5.425 5.480 612,381 +0.04(+0.72%)
Dec 26, 2018 5.472 5.488 5.433 5.441 238,236 -0.03(-0.57%)
Dec 24, 2018 5.472 5.496 5.433 5.472 164,508 +0.02(+0.29%)
Dec 21, 2018 5.425 5.496 5.394 5.456 332,470 +0.06(+1.16%)
Dec 20, 2018 5.456 5.472 5.355 5.394 504,814 -0.06(-1.15%)
Dec 19, 2018 5.464 5.488 5.433 5.456 459,676 -0.02(-0.29%)
Dec 18, 2018 5.503 5.582 5.449 5.472 239,464 -0.03(-0.57%)
Dec 17, 2018 5.542 5.574 5.496 5.503 202,602 -0.04(-0.71%)
Dec 14, 2018 5.519 5.582 5.519 5.542 189,069 +0.00(+0.07%)
Dec 13, 2018 5.605 5.613 5.535 5.539 167,761 -0.06(-1.12%)
Dec 12, 2018 5.609 5.632 5.578 5.601 225,444 -0.01(-0.14%)
Dec 11, 2018 5.609 5.617 5.570 5.609 220,912 +0.01(+0.14%)
Dec 10, 2018 5.617 5.624 5.593 5.601 106,512 +0.00(+0.00%)
Dec 07, 2018 5.570 5.609 5.570 5.601 140,759 +0.03(+0.56%)
Dec 06, 2018 5.593 5.601 5.562 5.570 270,661 -0.02(-0.42%)
Dec 04, 2018 5.562 5.601 5.547 5.593 267,892 +0.05(+0.98%)
Dec 03, 2018 5.539 5.562 5.531 5.539 250,426 -0.01(-0.14%)
Nov 30, 2018 5.500 5.547 5.492 5.547 256,451 +0.06(+1.13%)
Nov 29, 2018 5.477 5.508 5.453 5.484 252,673 +0.02(+0.28%)
Nov 28, 2018 5.430 5.469 5.422 5.469 198,488 +0.05(+1.01%)
Nov 27, 2018 5.430 5.445 5.407 5.414 205,180 -0.02(-0.29%)
Nov 26, 2018 5.422 5.445 5.399 5.430 177,463 +0.02(+0.29%)
Nov 23, 2018 5.414 5.430 5.407 5.414 62,216 -0.01(-0.14%)
Nov 21, 2018 5.422 5.422 5.422 0 +0.00(+0.00%)
Nov 20, 2018 5.438 5.453 5.422 5.422 142,357 -0.03(-0.57%)
Nov 19, 2018 5.484 5.492 5.445 5.453 106,866 -0.02(-0.28%)
Nov 16, 2018 5.477 5.492 5.461 5.469 106,565 -0.02(-0.28%)
Nov 15, 2018 5.515 5.515 5.477 5.484 85,224 -0.02(-0.35%)
Nov 14, 2018 5.519 5.527 5.488 5.504 174,562 +0.00(+0.00%)
Nov 13, 2018 5.535 5.558 5.504 5.504 253,542 -0.02(-0.42%)
Nov 12, 2018 5.566 5.594 5.523 5.527 247,321 -0.02(-0.42%)
Nov 09, 2018 5.496 5.550 5.481 5.550 178,143 +0.07(+1.27%)
Nov 08, 2018 5.419 5.543 5.419 5.481 277,272 +0.05(+1.00%)
Nov 07, 2018 5.364 5.435 5.364 5.426 303,523 +0.06(+1.15%)
Nov 06, 2018 5.341 5.372 5.341 5.364 125,761 +0.02(+0.43%)
Nov 05, 2018 5.310 5.357 5.310 5.341 225,268 +0.03(+0.58%)
Nov 02, 2018 5.310 5.334 5.310 5.310 225,037 -0.02(-0.44%)
Nov 01, 2018 5.303 5.380 5.295 5.334 282,623 +0.01(+0.15%)
Oct 31, 2018 5.287 5.341 5.264 5.326 306,906 +0.01(+0.15%)
Oct 30, 2018 5.287 5.318 5.256 5.318 213,632 +0.01(+0.15%)
Oct 29, 2018 5.334 5.345 5.295 5.310 239,194 -0.03(-0.58%)
Oct 26, 2018 5.364 5.364 5.334 5.341 165,871 -0.04(-0.72%)
Oct 25, 2018 5.395 5.395 5.357 5.380 147,938 -0.03(-0.57%)
Oct 24, 2018 5.372 5.419 5.364 5.411 195,885 +0.05(+0.87%)
Oct 23, 2018 5.364 5.395 5.357 5.364 149,480 -0.03(-0.57%)
Oct 22, 2018 5.388 5.419 5.372 5.395 138,760 +0.01(+0.14%)
Oct 19, 2018 5.395 5.411 5.372 5.388 99,471 -0.02(-0.43%)
Oct 18, 2018 5.380 5.419 5.380 5.411 127,578 +0.03(+0.58%)
Oct 17, 2018 5.403 5.419 5.364 5.380 139,408 -0.02(-0.43%)
Oct 16, 2018 5.403 5.419 5.376 5.403 150,599 +0.02(+0.43%)
Oct 15, 2018 5.364 5.403 5.364 5.380 160,640 +0.00(+0.00%)
Oct 12, 2018 5.403 5.403 5.349 5.380 196,358 +0.02(+0.29%)
Oct 11, 2018 5.326 5.372 5.287 5.364 233,600 +0.05(+0.95%)
Oct 10, 2018 5.391 5.404 5.291 5.314 1,034,270 -0.10(-1.85%)
Oct 09, 2018 5.476 5.476 5.391 5.414 318,269 +0.01(+0.14%)
Oct 08, 2018 5.445 5.445 5.376 5.407 350,267 -0.02(-0.28%)
Oct 05, 2018 5.476 5.491 5.422 5.422 258,774 -0.07(-1.26%)
Oct 04, 2018 5.568 5.599 5.480 5.491 301,979 -0.11(-1.93%)
Oct 03, 2018 5.630 5.638 5.584 5.599 141,402 -0.02(-0.41%)
Oct 02, 2018 5.638 5.668 5.607 5.622 112,159 -0.03(-0.55%)
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.