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 )

5.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2022 6.358 6.459 6.322 6.459 155,950 +0.10(+1.58%)
Mar 30, 2022 6.358 6.386 6.349 6.358 90,225 +0.00(+0.00%)
Mar 29, 2022 6.276 6.395 6.238 6.358 183,270 +0.06(+1.02%)
Mar 28, 2022 6.395 6.395 6.267 6.294 194,790 -0.10(-1.57%)
Mar 25, 2022 6.395 6.404 6.349 6.395 143,179 +0.01(+0.14%)
Mar 24, 2022 6.413 6.422 6.377 6.386 117,741 -0.04(-0.57%)
Mar 23, 2022 6.431 6.468 6.413 6.422 101,206 -0.03(-0.42%)
Mar 22, 2022 6.450 6.472 6.413 6.450 69,635 +0.00(+0.00%)
Mar 21, 2022 6.568 6.587 6.441 6.450 170,794 -0.14(-2.08%)
Mar 18, 2022 6.578 6.596 6.541 6.587 152,660 +0.04(+0.56%)
Mar 17, 2022 6.550 6.578 6.486 6.550 92,209 +0.01(+0.14%)
Mar 16, 2022 6.486 6.559 6.450 6.541 198,102 +0.06(+0.99%)
Mar 15, 2022 6.477 6.596 6.450 6.477 191,463 +0.03(+0.42%)
Mar 14, 2022 6.477 6.477 6.431 6.450 126,886 -0.04(-0.56%)
Mar 11, 2022 6.504 6.504 6.431 6.486 103,063 +0.01(+0.14%)
Mar 10, 2022 6.504 6.520 6.461 6.477 191,322 -0.07(-1.11%)
Mar 09, 2022 6.559 6.568 6.532 6.550 145,775 +0.00(+0.00%)
Mar 08, 2022 6.604 6.604 6.550 6.550 91,726 -0.05(-0.69%)
Mar 07, 2022 6.732 6.732 6.577 6.595 89,406 -0.15(-2.16%)
Mar 04, 2022 6.795 6.814 6.741 6.741 61,011 -0.09(-1.33%)
Mar 03, 2022 6.805 6.841 6.776 6.832 80,011 +0.05(+0.81%)
Mar 02, 2022 6.759 6.823 6.714 6.777 112,480 +0.02(+0.27%)
Mar 01, 2022 6.659 6.795 6.650 6.759 188,636 +0.12(+1.78%)
Feb 28, 2022 6.595 6.641 6.559 6.641 158,937 +0.05(+0.69%)
Feb 25, 2022 6.541 6.614 6.545 6.595 210,848 +0.05(+0.69%)
Feb 24, 2022 6.495 6.550 6.495 6.550 128,617 +0.04(+0.56%)
Feb 23, 2022 6.532 6.532 6.495 6.513 95,365 -0.01(-0.14%)
Feb 22, 2022 6.559 6.568 6.504 6.523 204,340 -0.03(-0.42%)
Feb 18, 2022 6.550 0 -0.01(-0.14%)
Feb 17, 2022 6.568 6.632 6.549 6.559 150,361 +0.00(+0.00%)
Feb 16, 2022 6.513 6.577 6.495 6.559 320,212 +0.05(+0.84%)
Feb 15, 2022 6.559 6.568 6.495 6.504 256,463 -0.06(-0.96%)
Feb 14, 2022 6.604 6.632 6.523 6.567 198,438 -0.08(-1.24%)
Feb 11, 2022 6.741 6.741 6.608 6.650 209,273 -0.09(-1.35%)
Feb 10, 2022 6.777 6.777 6.723 6.741 90,104 -0.04(-0.53%)
Feb 09, 2022 6.786 6.786 6.759 6.777 50,119 -0.01(-0.13%)
Feb 08, 2022 6.741 6.795 6.732 6.786 64,721 +0.02(+0.27%)
Feb 07, 2022 6.759 6.804 6.741 6.768 92,068 +0.03(+0.40%)
Feb 04, 2022 6.777 6.813 6.723 6.741 122,680 -0.04(-0.53%)
Feb 03, 2022 6.804 6.831 6.777 97,500 -0.05(-0.80%)
Feb 02, 2022 6.813 6.886 6.813 6.831 94,612 +0.03(+0.40%)
Feb 01, 2022 6.795 6.831 6.787 6.804 114,608 +0.04(+0.54%)
Jan 31, 2022 6.786 6.795 6.768 158,291 +0.00(+0.00%)
Jan 28, 2022 6.822 6.822 6.750 6.768 209,262 -0.05(-0.67%)
Jan 27, 2022 6.831 6.868 6.795 6.813 108,416 -0.02(-0.27%)
Jan 26, 2022 6.904 6.918 6.822 6.831 92,292 -0.04(-0.53%)
Jan 25, 2022 6.714 6.904 6.714 6.868 132,200 +0.09(+1.34%)
Jan 24, 2022 6.795 6.813 6.705 6.777 169,137 -0.05(-0.80%)
Jan 21, 2022 6.841 6.931 6.786 6.831 202,996 -0.07(-1.05%)
Jan 20, 2022 6.995 7.071 6.895 6.904 194,975 -0.09(-1.30%)
Jan 19, 2022 7.067 7.117 6.985 6.995 237,718 -0.10(-1.40%)
Jan 18, 2022 7.221 7.239 7.094 7.094 192,637 -0.18(-2.49%)
Jan 14, 2022 7.275 0 -0.11(-1.47%)
Jan 13, 2022 7.439 7.457 7.375 7.384 75,540 -0.04(-0.49%)
Jan 12, 2022 7.466 7.475 7.402 7.420 74,257 -0.01(-0.12%)
Jan 11, 2022 7.520 7.520 7.420 7.429 116,181 -0.06(-0.84%)
Jan 10, 2022 7.456 7.506 7.456 7.493 131,292 +0.04(+0.48%)
Jan 07, 2022 7.475 7.493 7.447 7.456 62,755 -0.02(-0.24%)
Jan 06, 2022 7.502 7.502 7.447 7.475 50,441 -0.03(-0.36%)
Jan 05, 2022 7.556 7.556 7.475 7.502 83,780 -0.05(-0.72%)
Jan 04, 2022 7.574 7.574 7.538 7.556 84,908 -0.02(-0.24%)
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.