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 )

5.750 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 31, 2020 6.776 6.776 6.776 167,927 +0.09(+1.42%)
Dec 30, 2020 6.630 6.681 6.604 6.681 167,927 +0.06(+0.91%)
Dec 29, 2020 6.604 6.630 6.569 6.621 99,479 +0.05(+0.79%)
Dec 28, 2020 6.587 6.587 6.544 6.569 112,229 -0.02(-0.26%)
Dec 24, 2020 6.613 6.613 6.561 6.587 91,055 +0.02(+0.26%)
Dec 23, 2020 6.587 6.587 6.535 6.569 176,149 +0.02(+0.26%)
Dec 22, 2020 6.587 6.604 6.535 6.552 136,641 -0.02(-0.26%)
Dec 21, 2020 6.595 6.595 6.544 6.569 82,584 -0.01(-0.13%)
Dec 18, 2020 6.604 6.604 6.526 6.578 124,040 -0.01(-0.13%)
Dec 17, 2020 6.647 6.647 6.587 6.587 72,171 -0.03(-0.39%)
Dec 16, 2020 6.630 6.647 6.587 6.613 147,263 -0.03(-0.39%)
Dec 15, 2020 6.630 6.673 6.613 6.638 160,138 +0.00(+0.00%)
Dec 14, 2020 6.733 6.733 6.621 6.638 214,707 -0.06(-0.90%)
Dec 11, 2020 6.724 6.733 6.690 6.699 78,512 -0.01(-0.13%)
Dec 10, 2020 6.724 6.724 6.682 6.707 62,928 -0.01(-0.13%)
Dec 09, 2020 6.673 6.750 6.647 6.716 151,758 +0.06(+0.90%)
Dec 08, 2020 6.604 6.664 6.579 6.656 107,359 +0.06(+0.91%)
Dec 07, 2020 6.630 6.639 6.570 6.596 149,552 -0.02(-0.26%)
Dec 04, 2020 6.630 6.647 6.596 6.613 69,720 +0.00(+0.00%)
Dec 03, 2020 6.579 6.613 6.561 6.613 147,422 +0.06(+0.92%)
Dec 02, 2020 6.604 6.647 6.527 6.553 251,949 -0.04(-0.65%)
Dec 01, 2020 6.596 6.604 6.570 6.596 79,114 +0.03(+0.39%)
Nov 30, 2020 6.561 6.579 6.536 6.570 106,054 +0.00(+0.00%)
Nov 27, 2020 6.570 6.579 6.544 6.570 36,609 +0.03(+0.52%)
Nov 25, 2020 6.561 6.570 6.501 6.536 82,429 +0.01(+0.13%)
Nov 24, 2020 6.510 6.566 6.510 6.527 49,891 +0.02(+0.26%)
Nov 23, 2020 6.510 6.510 6.484 6.510 60,686 +0.03(+0.53%)
Nov 20, 2020 6.510 6.544 6.446 6.476 96,536 -0.03(-0.53%)
Nov 19, 2020 6.459 6.544 6.459 6.510 47,750 +0.07(+1.07%)
Nov 18, 2020 6.459 6.501 6.433 6.441 278,449 -0.02(-0.27%)
Nov 17, 2020 6.459 6.467 6.450 6.459 79,013 +0.01(+0.13%)
Nov 16, 2020 6.467 6.467 6.433 6.450 64,810 -0.01(-0.13%)
Nov 13, 2020 6.459 6.467 6.433 6.459 108,078 +0.02(+0.27%)
Nov 12, 2020 6.484 6.493 6.433 6.441 150,396 -0.03(-0.53%)
Nov 11, 2020 6.493 6.510 6.458 6.476 87,169 +0.01(+0.13%)
Nov 10, 2020 6.527 6.535 6.458 6.467 137,218 -0.01(-0.13%)
Nov 09, 2020 6.467 6.493 6.450 6.476 145,639 +0.01(+0.13%)
Nov 06, 2020 6.356 6.467 6.356 6.467 114,480 +0.12(+1.88%)
Nov 05, 2020 6.399 6.407 6.347 6.347 118,619 -0.04(-0.67%)
Nov 04, 2020 6.296 6.390 6.245 6.390 241,621 +0.15(+2.33%)
Nov 03, 2020 6.271 6.279 6.211 6.245 195,181 +0.01(+0.14%)
Nov 02, 2020 6.211 6.236 6.208 6.236 64,407 +0.03(+0.55%)
Oct 30, 2020 6.279 6.279 6.194 6.202 114,246 -0.04(-0.68%)
Oct 29, 2020 6.236 6.279 6.236 6.245 73,657 +0.03(+0.41%)
Oct 28, 2020 6.168 6.253 6.159 6.219 208,374 +0.03(+0.55%)
Oct 27, 2020 6.185 6.202 6.159 6.185 115,196 +0.01(+0.14%)
Oct 26, 2020 6.211 6.219 6.151 6.177 115,059 -0.03(-0.55%)
Oct 23, 2020 6.228 6.236 6.211 6.211 68,711 -0.01(-0.14%)
Oct 22, 2020 6.253 6.253 6.211 6.219 76,202 -0.02(-0.27%)
Oct 21, 2020 6.228 6.248 6.202 6.236 90,448 +0.01(+0.14%)
Oct 20, 2020 6.202 6.236 6.194 6.228 84,041 +0.03(+0.41%)
Oct 19, 2020 6.211 6.219 6.168 6.202 82,126 -0.01(-0.14%)
Oct 16, 2020 6.262 6.271 6.185 6.211 117,641 -0.03(-0.55%)
Oct 15, 2020 6.288 6.296 6.228 6.245 56,506 -0.03(-0.54%)
Oct 14, 2020 6.313 6.313 6.262 6.279 89,019 +0.00(+0.00%)
Oct 13, 2020 6.322 6.322 6.279 6.279 69,930 -0.03(-0.40%)
Oct 12, 2020 6.322 6.322 6.288 6.305 91,678 +0.01(+0.14%)
Oct 09, 2020 6.313 6.313 6.271 6.296 88,267 -0.01(-0.13%)
Oct 08, 2020 6.305 6.306 6.279 6.305 82,200 +0.02(+0.27%)
Oct 07, 2020 6.245 6.288 6.228 6.288 134,439 +0.04(+0.68%)
Oct 06, 2020 6.237 6.262 6.220 6.245 58,081 +0.00(+0.00%)
Oct 05, 2020 6.271 6.271 6.220 6.245 86,249 -0.03(-0.54%)
Oct 02, 2020 6.254 6.288 6.206 6.279 68,757 +0.02(+0.27%)
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.