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: 4:10 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 (%)
Jan 29, 2021 6.854 6.863 6.768 6.794 127,035 -0.08(-1.13%)
Jan 28, 2021 6.820 6.880 6.759 6.871 220,078 +0.06(+0.89%)
Jan 27, 2021 6.776 6.828 6.768 6.811 238,827 +0.04(+0.64%)
Jan 26, 2021 6.742 6.837 6.733 6.768 118,624 +0.04(+0.64%)
Jan 25, 2021 6.776 6.811 6.707 6.724 95,900 -0.03(-0.51%)
Jan 22, 2021 6.768 6.811 6.742 6.759 99,268 +0.00(+0.00%)
Jan 21, 2021 6.733 6.759 6.655 6.759 123,740 +0.03(+0.51%)
Jan 20, 2021 6.707 6.724 6.681 6.724 53,431 +0.04(+0.65%)
Jan 19, 2021 6.716 6.724 6.664 6.681 97,099 -0.01(-0.13%)
Jan 15, 2021 6.750 6.750 6.664 6.690 98,458 -0.04(-0.64%)
Jan 14, 2021 6.768 6.776 6.724 6.733 81,298 -0.02(-0.26%)
Jan 13, 2021 6.785 6.793 6.725 6.750 66,830 +0.00(+0.00%)
Jan 12, 2021 6.785 6.785 6.716 6.750 74,256 -0.03(-0.38%)
Jan 11, 2021 6.690 6.802 6.669 6.776 282,253 +0.10(+1.55%)
Jan 08, 2021 6.716 6.716 6.661 6.673 62,716 -0.02(-0.26%)
Jan 07, 2021 6.716 6.716 6.673 6.690 54,456 -0.02(-0.26%)
Jan 06, 2021 6.742 6.742 6.699 6.707 54,806 -0.03(-0.51%)
Jan 05, 2021 6.733 6.742 6.699 6.742 70,768 +0.03(+0.38%)
Jan 04, 2021 6.793 6.798 6.699 6.716 191,102 -0.06(-0.89%)
Dec 31, 2020 6.776 6.776 6.776 167,926 +0.09(+1.42%)
Dec 30, 2020 6.630 6.681 6.604 6.681 167,926 +0.06(+0.91%)
Dec 29, 2020 6.604 6.630 6.570 6.621 99,479 +0.05(+0.79%)
Dec 28, 2020 6.587 6.587 6.544 6.570 112,229 -0.02(-0.26%)
Dec 24, 2020 6.613 6.613 6.561 6.587 91,055 +0.02(+0.26%)
Dec 23, 2020 6.587 6.587 6.535 6.570 176,147 +0.02(+0.26%)
Dec 22, 2020 6.587 6.604 6.535 6.552 136,641 -0.02(-0.26%)
Dec 21, 2020 6.595 6.595 6.544 6.570 82,583 -0.01(-0.13%)
Dec 18, 2020 6.604 6.604 6.527 6.578 124,039 -0.01(-0.13%)
Dec 17, 2020 6.647 6.647 6.587 6.587 72,170 -0.03(-0.39%)
Dec 16, 2020 6.630 6.647 6.587 6.613 147,262 -0.03(-0.39%)
Dec 15, 2020 6.630 6.673 6.613 6.638 160,137 +0.00(+0.00%)
Dec 14, 2020 6.733 6.733 6.621 6.638 214,705 -0.06(-0.90%)
Dec 11, 2020 6.725 6.733 6.690 6.699 78,511 -0.01(-0.13%)
Dec 10, 2020 6.724 6.724 6.682 6.707 62,927 -0.01(-0.13%)
Dec 09, 2020 6.673 6.750 6.647 6.716 151,757 +0.06(+0.90%)
Dec 08, 2020 6.604 6.664 6.579 6.656 107,358 +0.06(+0.91%)
Dec 07, 2020 6.630 6.639 6.570 6.596 149,551 -0.02(-0.26%)
Dec 04, 2020 6.630 6.647 6.596 6.613 69,720 +0.00(+0.00%)
Dec 03, 2020 6.579 6.613 6.561 6.613 147,421 +0.06(+0.92%)
Dec 02, 2020 6.604 6.647 6.527 6.553 251,948 -0.04(-0.65%)
Dec 01, 2020 6.596 6.604 6.570 6.596 79,113 +0.03(+0.39%)
Nov 30, 2020 6.561 6.579 6.536 6.570 106,054 +0.00(+0.00%)
Nov 27, 2020 6.570 6.579 6.544 6.570 36,609 +0.03(+0.52%)
Nov 25, 2020 6.561 6.570 6.501 6.536 82,428 +0.01(+0.13%)
Nov 24, 2020 6.510 6.566 6.510 6.527 49,890 +0.02(+0.26%)
Nov 23, 2020 6.510 6.510 6.484 6.510 60,685 +0.03(+0.53%)
Nov 20, 2020 6.510 6.544 6.446 6.476 96,535 -0.03(-0.53%)
Nov 19, 2020 6.459 6.544 6.459 6.510 47,750 +0.07(+1.07%)
Nov 18, 2020 6.459 6.501 6.433 6.441 278,447 -0.02(-0.27%)
Nov 17, 2020 6.459 6.467 6.450 6.459 79,012 +0.01(+0.13%)
Nov 16, 2020 6.467 6.467 6.433 6.450 64,809 -0.01(-0.13%)
Nov 13, 2020 6.459 6.467 6.433 6.459 108,078 +0.02(+0.27%)
Nov 12, 2020 6.484 6.493 6.433 6.441 150,395 -0.03(-0.53%)
Nov 11, 2020 6.493 6.510 6.458 6.476 87,168 +0.01(+0.13%)
Nov 10, 2020 6.527 6.535 6.458 6.467 137,217 -0.01(-0.13%)
Nov 09, 2020 6.467 6.493 6.450 6.476 145,638 +0.01(+0.13%)
Nov 06, 2020 6.356 6.467 6.356 6.467 114,479 +0.12(+1.88%)
Nov 05, 2020 6.399 6.407 6.347 6.347 118,618 -0.04(-0.67%)
Nov 04, 2020 6.296 6.390 6.245 6.390 241,620 +0.15(+2.33%)
Nov 03, 2020 6.271 6.279 6.211 6.245 195,179 +0.01(+0.14%)
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.