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 )

5.745 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2018 5.271 5.325 5.248 5.309 307,861 +0.01(+0.15%)
Oct 30, 2018 5.271 5.302 5.240 5.302 214,297 +0.01(+0.15%)
Oct 29, 2018 5.317 5.329 5.278 5.294 239,938 -0.03(-0.58%)
Oct 26, 2018 5.348 5.348 5.317 5.325 166,387 -0.04(-0.72%)
Oct 25, 2018 5.379 5.379 5.340 5.363 148,398 -0.03(-0.57%)
Oct 24, 2018 5.356 5.402 5.348 5.394 196,495 +0.05(+0.87%)
Oct 23, 2018 5.348 5.379 5.340 5.348 149,945 -0.03(-0.57%)
Oct 22, 2018 5.371 5.402 5.356 5.379 139,192 +0.01(+0.14%)
Oct 19, 2018 5.379 5.394 5.356 5.371 99,780 -0.02(-0.43%)
Oct 18, 2018 5.363 5.402 5.363 5.394 127,975 +0.03(+0.58%)
Oct 17, 2018 5.386 5.402 5.348 5.363 139,841 -0.02(-0.43%)
Oct 16, 2018 5.386 5.402 5.360 5.386 151,067 +0.02(+0.43%)
Oct 15, 2018 5.348 5.386 5.348 5.363 161,140 +0.00(+0.00%)
Oct 12, 2018 5.386 5.386 5.332 5.363 196,969 +0.02(+0.29%)
Oct 11, 2018 5.309 5.356 5.271 5.348 234,327 +0.05(+0.95%)
Oct 10, 2018 5.374 5.387 5.275 5.298 1,037,488 -0.10(-1.85%)
Oct 09, 2018 5.459 5.459 5.374 5.397 319,259 +0.01(+0.14%)
Oct 08, 2018 5.428 5.428 5.359 5.390 351,357 -0.02(-0.28%)
Oct 05, 2018 5.459 5.474 5.405 5.405 259,579 -0.07(-1.26%)
Oct 04, 2018 5.551 5.582 5.463 5.474 302,919 -0.11(-1.93%)
Oct 03, 2018 5.612 5.620 5.566 5.582 141,842 -0.02(-0.41%)
Oct 02, 2018 5.620 5.651 5.589 5.605 112,508 -0.03(-0.54%)
Oct 01, 2018 5.643 5.651 5.605 5.636 151,066 +0.00(+0.00%)
Sep 28, 2018 5.612 5.636 5.601 5.636 170,361 +0.04(+0.69%)
Sep 27, 2018 5.605 5.620 5.589 5.597 160,053 -0.01(-0.14%)
Sep 26, 2018 5.589 5.636 5.589 5.605 132,492 +0.02(+0.27%)
Sep 25, 2018 5.636 5.643 5.582 5.589 248,019 -0.05(-0.82%)
Sep 24, 2018 5.628 5.643 5.617 5.636 130,340 -0.01(-0.14%)
Sep 21, 2018 5.628 5.682 5.620 5.643 153,299 +0.01(+0.14%)
Sep 20, 2018 5.651 5.651 5.612 5.636 163,276 +0.00(+0.00%)
Sep 19, 2018 5.620 5.636 5.602 5.636 231,459 +0.05(+0.82%)
Sep 18, 2018 5.605 5.620 5.589 5.589 275,716 -0.06(-1.09%)
Sep 17, 2018 5.674 5.689 5.620 5.651 208,742 -0.04(-0.67%)
Sep 14, 2018 5.743 5.743 5.689 5.689 230,925 -0.04(-0.74%)
Sep 13, 2018 5.739 5.747 5.724 5.731 166,883 -0.02(-0.27%)
Sep 12, 2018 5.762 5.785 5.739 5.747 169,158 -0.02(-0.27%)
Sep 11, 2018 5.777 5.785 5.762 5.762 94,656 -0.02(-0.40%)
Sep 10, 2018 5.793 5.800 5.770 5.785 62,200 +0.00(+0.00%)
Sep 07, 2018 5.800 5.800 5.777 5.785 75,635 -0.01(-0.13%)
Sep 06, 2018 5.770 5.793 5.770 5.793 83,506 +0.01(+0.13%)
Sep 05, 2018 5.770 5.785 5.762 5.785 164,340 +0.02(+0.40%)
Sep 04, 2018 5.777 5.785 5.754 5.762 142,451 -0.02(-0.26%)
Aug 31, 2018 5.777 5.777 5.777 0 +0.01(+0.13%)
Aug 30, 2018 5.770 5.785 5.756 5.770 116,909 +0.00(+0.00%)
Aug 29, 2018 5.777 5.785 5.762 5.770 112,866 +0.00(+0.00%)
Aug 28, 2018 5.770 5.777 5.762 5.770 90,746 -0.01(-0.13%)
Aug 27, 2018 5.785 5.785 5.770 5.777 66,465 +0.00(+0.00%)
Aug 24, 2018 5.785 5.785 5.770 5.777 81,261 -0.01(-0.13%)
Aug 23, 2018 5.793 5.793 5.762 5.785 69,814 +0.00(+0.00%)
Aug 22, 2018 5.770 5.785 5.747 5.785 134,320 +0.00(+0.00%)
Aug 21, 2018 5.785 5.793 5.770 5.785 66,396 +0.01(+0.13%)
Aug 20, 2018 5.793 5.793 5.770 5.777 23,647 +0.02(+0.27%)
Aug 17, 2018 5.762 5.785 5.762 5.762 110,704 +0.01(+0.13%)
Aug 16, 2018 5.800 5.800 5.754 5.754 258,033 -0.03(-0.53%)
Aug 15, 2018 5.793 5.808 5.785 5.785 158,125 +0.00(+0.00%)
Aug 14, 2018 5.808 5.816 5.785 5.785 161,798 -0.02(-0.39%)
Aug 13, 2018 5.793 5.808 5.777 5.808 90,031 +0.02(+0.33%)
Aug 10, 2018 5.766 5.789 5.755 5.789 94,783 +0.04(+0.66%)
Aug 09, 2018 5.774 5.774 5.743 5.751 70,459 +0.00(+0.00%)
Aug 08, 2018 5.774 5.789 5.743 5.751 179,395 -0.02(-0.40%)
Aug 07, 2018 5.781 5.793 5.766 5.774 133,706 -0.01(-0.13%)
Aug 06, 2018 5.781 5.804 5.774 5.781 138,086 +0.00(+0.00%)
Aug 03, 2018 5.789 5.789 5.774 5.781 52,847 +0.00(+0.00%)
Aug 02, 2018 5.781 5.781 5.774 5.781 128,626 +0.00(+0.00%)
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.