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 )

5.620 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 31, 2019 5.789 5.813 5.773 5.797 242,757 +0.03(+0.54%)
Jan 30, 2019 5.765 5.789 5.750 5.765 203,460 +0.00(+0.00%)
Jan 29, 2019 5.758 5.813 5.750 5.765 187,645 +0.00(+0.00%)
Jan 28, 2019 5.773 5.781 5.750 5.765 211,312 -0.02(-0.27%)
Jan 25, 2019 5.797 5.813 5.773 5.781 210,699 -0.02(-0.27%)
Jan 24, 2019 5.734 5.813 5.726 5.797 234,827 +0.06(+1.10%)
Jan 23, 2019 5.695 5.734 5.687 5.734 131,877 +0.04(+0.69%)
Jan 22, 2019 5.671 5.710 5.671 5.695 241,573 +0.02(+0.42%)
Jan 18, 2019 5.679 5.695 5.648 5.671 191,475 +0.00(+0.00%)
Jan 17, 2019 5.687 5.697 5.663 5.671 120,782 +0.00(+0.00%)
Jan 16, 2019 5.703 5.734 5.671 5.671 133,158 -0.05(-0.82%)
Jan 15, 2019 5.734 5.742 5.703 5.718 159,134 -0.02(-0.41%)
Jan 14, 2019 5.742 5.750 5.734 5.742 132,949 +0.02(+0.34%)
Jan 11, 2019 5.738 5.738 5.707 5.722 400,397 +0.00(+0.00%)
Jan 10, 2019 5.707 5.738 5.693 5.722 153,506 +0.01(+0.14%)
Jan 09, 2019 5.675 5.714 5.675 5.714 99,471 +0.03(+0.55%)
Jan 08, 2019 5.746 5.761 5.675 5.683 242,200 +0.02(+0.28%)
Jan 07, 2019 5.621 5.683 5.621 5.668 134,432 +0.06(+1.12%)
Jan 04, 2019 5.644 5.660 5.558 5.605 211,583 -0.04(-0.69%)
Jan 03, 2019 5.582 5.660 5.582 5.644 179,118 +0.07(+1.26%)
Jan 02, 2019 5.456 5.574 5.456 5.574 131,962 +0.12(+2.15%)
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%)
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.