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 )

5.570 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.005 6.040 5.998 6.040 116,589 +0.04(+0.71%)
May 30, 2017 6.033 6.040 5.962 5.998 274,181 -0.04(-0.71%)
May 26, 2017 6.055 6.055 6.005 6.040 260,661 -0.01(-0.12%)
May 25, 2017 6.033 6.062 6.005 6.048 194,318 +0.01(+0.24%)
May 24, 2017 6.048 6.069 6.026 6.033 102,718 -0.01(-0.24%)
May 23, 2017 6.062 6.069 6.033 6.048 68,126 +0.01(+0.12%)
May 22, 2017 6.012 6.040 6.012 6.040 48,598 +0.01(+0.24%)
May 19, 2017 6.055 6.055 6.012 6.026 76,437 -0.03(-0.47%)
May 18, 2017 6.069 6.069 6.040 6.055 78,806 +0.00(+0.00%)
May 17, 2017 6.069 6.076 6.048 6.055 68,206 +0.00(+0.00%)
May 16, 2017 6.069 6.073 6.040 6.055 121,468 -0.01(-0.24%)
May 15, 2017 6.076 6.083 6.063 6.069 107,633 +0.01(+0.12%)
May 12, 2017 6.019 6.083 6.019 6.062 74,150 +0.04(+0.71%)
May 11, 2017 6.005 6.033 6.005 6.019 111,671 +0.01(+0.12%)
May 10, 2017 6.019 6.040 5.998 6.012 82,577 -0.01(-0.12%)
May 09, 2017 6.012 6.040 6.005 6.019 112,638 +0.01(+0.14%)
May 08, 2017 6.039 6.039 6.004 6.011 108,733 -0.02(-0.35%)
May 05, 2017 6.032 6.053 6.018 6.032 67,303 +0.00(+0.00%)
May 04, 2017 6.004 6.046 6.004 6.032 83,337 +0.01(+0.12%)
May 03, 2017 6.004 6.039 5.997 6.025 139,357 +0.01(+0.24%)
May 02, 2017 5.961 6.011 5.954 6.011 104,937 +0.06(+1.08%)
May 01, 2017 5.954 5.997 5.947 5.947 129,069 -0.01(-0.24%)
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%)
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.