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 )

5.645 +0.015 (+0.27%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 2, 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, 2020 5.962 6.012 5.946 5.971 270,037 -0.03(-0.55%)
Mar 30, 2020 5.746 6.004 5.746 6.004 250,864 +0.18(+3.15%)
Mar 27, 2020 5.679 5.888 5.679 5.821 308,976 -0.05(-0.85%)
Mar 26, 2020 5.613 5.913 5.613 5.871 465,095 +0.22(+3.83%)
Mar 25, 2020 5.363 5.704 5.325 5.654 237,318 +0.31(+5.76%)
Mar 24, 2020 5.138 5.346 5.138 5.346 166,637 +0.27(+5.25%)
Mar 23, 2020 5.355 5.355 4.830 5.080 339,428 -0.25(-4.69%)
Mar 20, 2020 4.997 5.390 4.947 5.330 931,612 +0.33(+6.67%)
Mar 19, 2020 4.747 5.038 4.289 4.997 419,897 +0.14(+2.92%)
Mar 18, 2020 5.479 5.479 4.788 4.855 497,647 -0.68(-12.33%)
Mar 17, 2020 5.546 5.596 5.446 5.538 175,158 +0.02(+0.30%)
Mar 16, 2020 5.463 5.654 5.413 5.521 187,846 -0.31(-5.29%)
Mar 13, 2020 5.696 5.885 5.638 5.829 366,376 +0.15(+2.64%)
Mar 12, 2020 6.071 6.087 5.163 5.679 584,097 -0.61(-9.67%)
Mar 11, 2020 6.403 6.445 6.130 6.287 634,578 -0.22(-3.44%)
Mar 10, 2020 6.669 6.669 6.445 6.511 246,204 -0.13(-2.00%)
Mar 09, 2020 6.611 6.702 6.611 6.644 346,404 -0.12(-1.72%)
Mar 06, 2020 6.777 6.793 6.669 6.760 247,150 -0.02(-0.37%)
Mar 05, 2020 6.752 6.802 6.752 6.785 72,307 +0.00(+0.05%)
Mar 04, 2020 6.752 6.785 6.727 6.781 173,719 +0.04(+0.63%)
Mar 03, 2020 6.702 6.785 6.702 6.739 233,720 +0.05(+0.68%)
Mar 02, 2020 6.602 6.710 6.602 6.694 272,107 +0.10(+1.51%)
Feb 28, 2020 6.719 6.752 6.553 6.594 448,246 -0.16(-2.33%)
Feb 27, 2020 6.760 6.802 6.743 6.752 312,012 -0.10(-1.45%)
Feb 26, 2020 6.901 6.906 6.847 6.851 98,657 -0.04(-0.60%)
Feb 25, 2020 6.893 6.918 6.893 6.893 222,030 +0.00(+0.00%)
Feb 24, 2020 6.884 6.901 6.843 6.893 104,342 +0.00(+0.00%)
Feb 21, 2020 6.868 6.901 6.864 6.893 69,684 +0.02(+0.36%)
Feb 20, 2020 6.835 6.868 6.826 6.868 103,554 +0.04(+0.61%)
Feb 19, 2020 6.810 6.835 6.802 6.826 110,282 +0.02(+0.24%)
Feb 18, 2020 6.785 6.818 6.785 6.810 127,422 +0.02(+0.37%)
Feb 14, 2020 6.793 6.809 6.777 6.785 83,187 -0.02(-0.24%)
Feb 13, 2020 6.793 6.807 6.792 6.802 136,839 +0.01(+0.12%)
Feb 12, 2020 6.793 6.793 6.785 6.793 132,101 +0.00(+0.00%)
Feb 11, 2020 6.785 6.793 6.771 6.793 198,287 +0.03(+0.49%)
Feb 10, 2020 6.727 6.777 6.727 6.760 203,969 +0.02(+0.37%)
Feb 07, 2020 6.719 6.744 6.719 6.735 116,404 +0.02(+0.25%)
Feb 06, 2020 6.719 6.727 6.711 6.719 70,288 +0.00(+0.00%)
Feb 05, 2020 6.711 6.719 6.702 6.719 79,278 +0.00(+0.00%)
Feb 04, 2020 6.702 6.719 6.686 6.719 73,441 +0.00(+0.00%)
Feb 03, 2020 6.711 6.727 6.686 6.719 167,498 +0.01(+0.12%)
Jan 31, 2020 6.735 6.752 6.711 6.711 145,929 -0.01(-0.12%)
Jan 30, 2020 6.702 6.735 6.694 6.719 128,587 +0.02(+0.25%)
Jan 29, 2020 6.686 6.711 6.686 6.702 113,886 +0.02(+0.25%)
Jan 28, 2020 6.702 6.702 6.678 6.686 45,332 -0.02(-0.25%)
Jan 27, 2020 6.711 6.731 6.694 6.702 79,123 +0.00(+0.00%)
Jan 24, 2020 6.686 6.702 6.685 6.702 98,375 +0.02(+0.25%)
Jan 23, 2020 6.653 6.686 6.653 6.686 110,686 +0.03(+0.50%)
Jan 22, 2020 6.644 6.669 6.644 6.653 272,475 -0.02(-0.25%)
Jan 21, 2020 6.661 6.678 6.653 6.669 80,458 +0.02(+0.25%)
Jan 17, 2020 6.653 6.661 6.636 6.653 102,005 +0.01(+0.12%)
Jan 16, 2020 6.653 6.669 6.644 6.644 61,549 -0.01(-0.12%)
Jan 15, 2020 6.669 6.678 6.649 6.653 89,652 -0.01(-0.12%)
Jan 14, 2020 6.644 6.673 6.636 6.661 106,400 +0.02(+0.25%)
Jan 13, 2020 6.620 6.644 6.620 6.644 248,070 +0.02(+0.37%)
Jan 10, 2020 6.636 6.653 6.612 6.620 142,830 -0.02(-0.37%)
Jan 09, 2020 6.636 6.661 6.628 6.644 80,721 +0.01(+0.12%)
Jan 08, 2020 6.620 6.636 6.603 6.636 188,441 +0.03(+0.50%)
Jan 07, 2020 6.562 6.603 6.562 6.603 171,802 +0.04(+0.63%)
Jan 06, 2020 6.570 6.595 6.554 6.562 159,878 -0.01(-0.13%)
Jan 03, 2020 6.570 6.587 6.537 6.570 201,857 -0.01(-0.13%)
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.