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 (%)
May 31, 2017 5.986 6.022 5.979 6.022 116,954 +0.04(+0.71%)
May 30, 2017 6.014 6.022 5.943 5.979 275,038 -0.04(-0.71%)
May 26, 2017 6.036 6.036 5.986 6.022 261,476 -0.01(-0.12%)
May 25, 2017 6.014 6.043 5.986 6.029 194,925 +0.01(+0.24%)
May 24, 2017 6.029 6.050 6.007 6.014 103,039 -0.01(-0.24%)
May 23, 2017 6.043 6.050 6.014 6.029 68,339 +0.01(+0.12%)
May 22, 2017 5.993 6.022 5.993 6.022 48,750 +0.01(+0.24%)
May 19, 2017 6.036 6.036 5.993 6.007 76,676 -0.03(-0.47%)
May 18, 2017 6.050 6.050 6.022 6.036 79,053 +0.00(+0.00%)
May 17, 2017 6.050 6.057 6.029 6.036 68,419 +0.00(+0.00%)
May 16, 2017 6.050 6.054 6.022 6.036 121,847 -0.01(-0.24%)
May 15, 2017 6.057 6.064 6.044 6.050 107,969 +0.01(+0.12%)
May 12, 2017 6.000 6.064 6.000 6.043 74,381 +0.04(+0.71%)
May 11, 2017 5.986 6.014 5.986 6.000 112,020 +0.01(+0.12%)
May 10, 2017 6.000 6.022 5.979 5.993 82,835 -0.01(-0.12%)
May 09, 2017 5.993 6.022 5.986 6.000 112,990 +0.01(+0.14%)
May 08, 2017 6.020 6.020 5.985 5.992 109,073 -0.02(-0.35%)
May 05, 2017 6.013 6.035 5.999 6.013 67,514 +0.00(+0.00%)
May 04, 2017 5.985 6.027 5.985 6.013 83,598 +0.01(+0.12%)
May 03, 2017 5.985 6.020 5.978 6.006 139,793 +0.01(+0.24%)
May 02, 2017 5.942 5.992 5.935 5.992 105,265 +0.06(+1.08%)
May 01, 2017 5.935 5.978 5.928 5.928 129,472 -0.01(-0.24%)
Apr 28, 2017 5.921 5.971 5.921 5.942 108,870 +0.01(+0.24%)
Apr 27, 2017 5.928 5.956 5.915 5.928 110,345 +0.00(+0.00%)
Apr 26, 2017 5.879 5.928 5.879 5.928 117,431 +0.04(+0.72%)
Apr 25, 2017 5.914 5.921 5.879 5.886 164,992 -0.04(-0.60%)
Apr 24, 2017 5.935 5.942 5.921 5.921 183,277 -0.03(-0.48%)
Apr 21, 2017 5.964 5.978 5.935 5.950 130,182 +0.01(+0.24%)
Apr 20, 2017 5.950 5.978 5.935 5.935 119,452 -0.03(-0.48%)
Apr 19, 2017 5.978 6.006 5.928 5.964 155,193 -0.01(-0.12%)
Apr 18, 2017 5.978 5.978 5.971 5.971 33,602 +0.01(+0.12%)
Apr 17, 2017 5.971 5.978 5.950 5.964 69,349 -0.01(-0.12%)
Apr 13, 2017 5.957 5.971 5.950 5.971 59,764 +0.01(+0.24%)
Apr 12, 2017 5.971 5.971 5.957 5.957 33,688 -0.01(-0.12%)
Apr 11, 2017 6.013 6.013 5.935 5.964 135,516 -0.02(-0.34%)
Apr 10, 2017 5.928 5.984 5.928 5.984 91,121 +0.06(+0.95%)
Apr 07, 2017 5.928 5.935 5.913 5.928 163,427 -0.01(-0.12%)
Apr 06, 2017 5.913 5.942 5.913 5.935 113,087 +0.04(+0.60%)
Apr 05, 2017 5.899 5.906 5.892 5.899 71,592 +0.00(+0.00%)
Apr 04, 2017 5.892 5.913 5.883 5.899 64,087 +0.01(+0.12%)
Apr 03, 2017 5.857 5.906 5.857 5.892 167,878 +0.06(+0.97%)
Mar 31, 2017 5.878 5.878 5.829 5.836 120,139 -0.02(-0.36%)
Mar 30, 2017 5.864 5.871 5.836 5.857 135,461 +0.01(+0.12%)
Mar 29, 2017 5.864 5.864 5.836 5.850 68,793 +0.00(+0.00%)
Mar 28, 2017 5.864 5.871 5.822 5.850 134,126 +0.00(+0.00%)
Mar 27, 2017 5.836 5.857 5.829 5.850 135,296 +0.02(+0.36%)
Mar 24, 2017 5.794 5.829 5.780 5.829 141,311 +0.04(+0.61%)
Mar 23, 2017 5.808 5.815 5.787 5.794 104,723 +0.01(+0.12%)
Mar 22, 2017 5.808 5.829 5.787 5.787 170,852 -0.01(-0.12%)
Mar 21, 2017 5.822 5.822 5.794 5.794 63,472 -0.02(-0.36%)
Mar 20, 2017 5.801 5.815 5.794 5.815 71,083 +0.02(+0.36%)
Mar 17, 2017 5.815 5.824 5.787 5.794 96,457 -0.01(-0.12%)
Mar 16, 2017 5.822 5.822 5.772 5.801 113,908 -0.01(-0.24%)
Mar 15, 2017 5.744 5.815 5.737 5.815 121,123 +0.07(+1.23%)
Mar 14, 2017 5.723 5.751 5.702 5.744 112,091 +0.02(+0.37%)
Mar 13, 2017 5.744 5.751 5.723 5.723 69,369 -0.01(-0.12%)
Mar 10, 2017 5.744 5.772 5.730 5.730 151,511 -0.01(-0.12%)
Mar 09, 2017 5.815 5.822 5.730 5.737 197,751 -0.09(-1.55%)
Mar 08, 2017 5.835 5.842 5.821 5.828 106,979 -0.03(-0.48%)
Mar 07, 2017 5.856 5.870 5.835 5.856 111,907 -0.01(-0.24%)
Mar 06, 2017 5.884 5.912 5.856 5.870 58,648 +0.01(+0.12%)
Mar 03, 2017 5.905 5.905 5.863 5.863 90,597 -0.04(-0.59%)
Mar 02, 2017 5.884 5.898 5.849 5.898 115,340 +0.01(+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.