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 )

5.750 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2019 6.878 6.894 6.821 6.821 116,839 -0.03(-0.47%)
Sep 27, 2019 6.821 6.854 6.790 6.854 120,581 +0.04(+0.60%)
Sep 26, 2019 6.732 6.821 6.732 6.813 148,716 +0.08(+1.20%)
Sep 25, 2019 6.740 6.797 6.724 6.732 67,623 +0.01(+0.12%)
Sep 24, 2019 6.691 6.748 6.683 6.724 185,514 +0.02(+0.24%)
Sep 23, 2019 6.699 6.732 6.675 6.708 134,532 +0.02(+0.36%)
Sep 20, 2019 6.699 6.699 6.635 6.683 81,127 +0.02(+0.37%)
Sep 19, 2019 6.659 6.691 6.635 6.659 66,448 +0.03(+0.49%)
Sep 18, 2019 6.610 6.667 6.602 6.626 104,208 +0.03(+0.49%)
Sep 17, 2019 6.586 6.594 6.553 6.594 132,212 +0.06(+0.99%)
Sep 16, 2019 6.480 6.553 6.480 6.529 165,039 +0.05(+0.75%)
Sep 13, 2019 6.643 6.643 6.456 6.480 516,602 -0.17(-2.62%)
Sep 12, 2019 6.728 6.728 6.631 6.655 291,388 -0.07(-1.08%)
Sep 11, 2019 6.800 6.820 6.699 6.728 308,648 -0.07(-1.07%)
Sep 10, 2019 6.865 6.869 6.792 6.800 124,332 -0.07(-1.06%)
Sep 09, 2019 6.849 6.881 6.792 6.873 153,284 +0.00(+0.00%)
Sep 06, 2019 6.808 6.873 6.800 6.873 153,289 +0.06(+0.95%)
Sep 05, 2019 6.881 6.897 6.792 6.808 142,125 -0.08(-1.17%)
Sep 04, 2019 6.897 6.913 6.881 6.889 130,035 -0.01(-0.12%)
Sep 03, 2019 6.946 6.946 6.889 6.897 131,529 -0.05(-0.70%)
Aug 30, 2019 6.889 6.946 6.865 6.946 186,473 +0.06(+0.94%)
Aug 29, 2019 6.873 6.885 6.857 6.881 115,619 +0.03(+0.47%)
Aug 28, 2019 6.865 6.889 6.832 6.849 103,041 -0.02(-0.24%)
Aug 27, 2019 6.865 6.873 6.841 6.865 175,755 +0.01(+0.12%)
Aug 26, 2019 6.744 6.857 6.744 6.857 228,901 +0.13(+1.92%)
Aug 23, 2019 6.736 6.752 6.711 6.728 122,210 +0.01(+0.12%)
Aug 22, 2019 6.776 6.808 6.711 6.719 137,216 -0.04(-0.60%)
Aug 21, 2019 6.800 6.832 6.752 6.760 145,164 -0.04(-0.59%)
Aug 20, 2019 6.841 6.849 6.792 6.800 110,506 -0.04(-0.59%)
Aug 19, 2019 6.857 6.881 6.824 6.841 143,886 -0.02(-0.35%)
Aug 16, 2019 6.816 6.873 6.808 6.865 179,167 +0.02(+0.24%)
Aug 15, 2019 6.808 6.849 6.808 6.849 93,381 +0.02(+0.24%)
Aug 14, 2019 6.824 6.865 6.784 6.832 126,212 +0.05(+0.71%)
Aug 13, 2019 6.824 6.865 6.784 6.784 127,960 -0.04(-0.53%)
Aug 12, 2019 6.836 6.893 6.820 6.820 62,650 +0.00(+0.00%)
Aug 09, 2019 6.804 6.836 6.784 6.820 138,755 +0.01(+0.12%)
Aug 08, 2019 6.869 6.869 6.788 6.812 110,327 -0.03(-0.47%)
Aug 07, 2019 6.917 6.941 6.836 6.845 115,352 -0.04(-0.58%)
Aug 06, 2019 6.957 6.957 6.869 6.885 137,689 -0.04(-0.58%)
Aug 05, 2019 6.885 6.933 6.836 6.925 217,278 +0.05(+0.70%)
Aug 02, 2019 6.925 6.941 6.853 6.877 205,025 -0.04(-0.58%)
Aug 01, 2019 6.740 6.925 6.724 6.917 339,150 +0.18(+2.75%)
Jul 31, 2019 6.724 6.748 6.660 6.732 272,044 +0.04(+0.60%)
Jul 30, 2019 6.716 6.780 6.684 6.692 354,435 -0.02(-0.36%)
Jul 29, 2019 6.668 6.788 6.651 6.716 294,258 +0.07(+1.09%)
Jul 26, 2019 6.660 6.668 6.635 6.643 103,693 -0.01(-0.12%)
Jul 25, 2019 6.611 6.652 6.603 6.651 93,399 +0.04(+0.61%)
Jul 24, 2019 6.555 6.660 6.555 6.611 176,956 +0.05(+0.74%)
Jul 23, 2019 6.579 6.595 6.531 6.563 71,366 +0.01(+0.12%)
Jul 22, 2019 6.603 6.603 6.539 6.555 117,417 -0.05(-0.73%)
Jul 19, 2019 6.507 6.603 6.507 6.603 137,139 +0.10(+1.61%)
Jul 18, 2019 6.547 6.555 6.499 6.499 148,386 -0.07(-1.10%)
Jul 17, 2019 6.587 6.587 6.555 6.571 67,228 -0.01(-0.12%)
Jul 16, 2019 6.563 6.587 6.555 6.579 77,723 +0.00(+0.00%)
Jul 15, 2019 6.563 6.595 6.539 6.579 96,033 +0.02(+0.37%)
Jul 12, 2019 6.555 6.567 6.531 6.555 118,862 +0.04(+0.68%)
Jul 11, 2019 6.503 6.535 6.479 6.511 140,694 +0.01(+0.12%)
Jul 10, 2019 6.503 6.543 6.471 6.503 173,054 +0.04(+0.62%)
Jul 09, 2019 6.447 6.495 6.423 6.463 131,286 +0.03(+0.50%)
Jul 08, 2019 6.439 6.447 6.423 6.431 133,796 +0.02(+0.25%)
Jul 05, 2019 6.399 6.423 6.399 6.415 116,379 +0.00(+0.00%)
Jul 03, 2019 6.407 6.423 6.391 6.415 70,177 +0.02(+0.38%)
Jul 02, 2019 6.375 6.415 6.375 6.391 97,801 +0.01(+0.13%)
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.