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 )

5.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2017 5.940 5.989 5.940 5.961 108,531 +0.01(+0.24%)
Apr 27, 2017 5.947 5.974 5.934 5.947 110,002 +0.00(+0.00%)
Apr 26, 2017 5.897 5.947 5.897 5.947 117,066 +0.04(+0.72%)
Apr 25, 2017 5.933 5.940 5.897 5.904 164,478 -0.04(-0.60%)
Apr 24, 2017 5.954 5.961 5.940 5.940 182,706 -0.03(-0.48%)
Apr 21, 2017 5.982 5.997 5.954 5.968 129,776 +0.01(+0.24%)
Apr 20, 2017 5.968 5.997 5.954 5.954 119,080 -0.03(-0.48%)
Apr 19, 2017 5.997 6.025 5.947 5.982 154,710 -0.01(-0.12%)
Apr 18, 2017 5.997 5.997 5.989 5.989 33,497 +0.01(+0.12%)
Apr 17, 2017 5.989 5.997 5.968 5.982 69,133 -0.01(-0.12%)
Apr 13, 2017 5.975 5.989 5.968 5.989 59,578 +0.01(+0.24%)
Apr 12, 2017 5.989 5.989 5.975 5.975 33,583 -0.01(-0.12%)
Apr 11, 2017 6.032 6.032 5.954 5.982 135,094 -0.02(-0.34%)
Apr 10, 2017 5.946 6.003 5.946 6.003 90,837 +0.06(+0.95%)
Apr 07, 2017 5.946 5.953 5.932 5.946 162,918 -0.01(-0.12%)
Apr 06, 2017 5.932 5.960 5.932 5.953 112,734 +0.04(+0.60%)
Apr 05, 2017 5.918 5.925 5.911 5.918 71,369 +0.00(+0.00%)
Apr 04, 2017 5.911 5.931 5.901 5.918 63,887 +0.01(+0.12%)
Apr 03, 2017 5.875 5.925 5.875 5.911 167,355 +0.06(+0.97%)
Mar 31, 2017 5.897 5.897 5.847 5.854 119,765 -0.02(-0.36%)
Mar 30, 2017 5.882 5.889 5.854 5.875 135,039 +0.01(+0.12%)
Mar 29, 2017 5.882 5.882 5.854 5.868 68,579 +0.00(+0.00%)
Mar 28, 2017 5.882 5.889 5.840 5.868 133,708 +0.00(+0.00%)
Mar 27, 2017 5.854 5.875 5.847 5.868 134,875 +0.02(+0.36%)
Mar 24, 2017 5.812 5.847 5.798 5.847 140,870 +0.04(+0.61%)
Mar 23, 2017 5.826 5.833 5.805 5.812 104,396 +0.01(+0.12%)
Mar 22, 2017 5.826 5.847 5.805 5.805 170,319 -0.01(-0.12%)
Mar 21, 2017 5.840 5.840 5.812 5.812 63,275 -0.02(-0.36%)
Mar 20, 2017 5.819 5.833 5.812 5.833 70,861 +0.02(+0.36%)
Mar 17, 2017 5.833 5.843 5.805 5.812 96,156 -0.01(-0.12%)
Mar 16, 2017 5.840 5.840 5.791 5.819 113,553 -0.01(-0.24%)
Mar 15, 2017 5.762 5.833 5.755 5.833 120,745 +0.07(+1.23%)
Mar 14, 2017 5.741 5.769 5.720 5.762 111,741 +0.02(+0.37%)
Mar 13, 2017 5.762 5.769 5.741 5.741 69,153 -0.01(-0.12%)
Mar 10, 2017 5.762 5.791 5.748 5.748 151,038 -0.01(-0.12%)
Mar 09, 2017 5.833 5.840 5.748 5.755 197,135 -0.09(-1.55%)
Mar 08, 2017 5.853 5.860 5.839 5.846 106,646 -0.03(-0.48%)
Mar 07, 2017 5.874 5.888 5.853 5.874 111,559 -0.01(-0.24%)
Mar 06, 2017 5.902 5.930 5.874 5.888 58,465 +0.01(+0.12%)
Mar 03, 2017 5.923 5.923 5.881 5.881 90,315 -0.04(-0.59%)
Mar 02, 2017 5.902 5.916 5.867 5.916 114,980 +0.01(+0.24%)
Mar 01, 2017 5.923 5.937 5.888 5.902 133,168 -0.05(-0.83%)
Feb 28, 2017 5.959 5.969 5.945 5.952 105,779 +0.01(+0.24%)
Feb 27, 2017 5.959 5.959 5.930 5.937 45,571 -0.02(-0.35%)
Feb 24, 2017 5.945 5.959 5.930 5.959 104,468 +0.03(+0.47%)
Feb 23, 2017 5.895 5.930 5.885 5.930 181,696 +0.06(+1.08%)
Feb 22, 2017 5.853 5.874 5.846 5.867 63,629 +0.04(+0.72%)
Feb 21, 2017 5.832 5.846 5.818 5.825 102,187 +0.00(+0.02%)
Feb 17, 2017 5.824 5.824 5.824 0 +0.02(+0.36%)
Feb 16, 2017 5.803 5.824 5.789 5.803 130,594 -0.01(-0.24%)
Feb 15, 2017 5.803 5.831 5.781 5.817 279,712 -0.01(-0.12%)
Feb 14, 2017 5.866 5.866 5.810 5.824 186,770 -0.03(-0.48%)
Feb 13, 2017 5.866 5.887 5.838 5.852 172,729 -0.02(-0.36%)
Feb 10, 2017 5.873 5.887 5.873 5.873 113,112 +0.00(+0.00%)
Feb 09, 2017 5.880 5.894 5.859 5.873 153,163 -0.01(-0.12%)
Feb 08, 2017 5.901 5.901 5.866 5.880 112,761 -0.01(-0.12%)
Feb 07, 2017 5.866 5.887 5.859 5.887 101,940 +0.04(+0.60%)
Feb 06, 2017 5.887 5.887 5.852 5.852 68,463 -0.01(-0.12%)
Feb 03, 2017 5.880 5.880 5.845 5.859 119,861 +0.01(+0.21%)
Feb 02, 2017 5.880 5.880 5.838 5.846 109,789 -0.01(-0.21%)
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.