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 )

5.600 +0.050 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Jul 30, 2021 7.465 7.535 7.429 7.491 146,373 +0.04(+0.60%)
Jul 29, 2021 7.420 7.482 7.411 7.447 123,887 +0.04(+0.60%)
Jul 28, 2021 7.332 7.429 7.314 7.403 258,285 +0.10(+1.33%)
Jul 27, 2021 7.314 7.323 7.287 7.305 85,532 +0.00(+0.00%)
Jul 26, 2021 7.296 7.314 7.270 7.305 132,284 +0.04(+0.49%)
Jul 23, 2021 7.216 7.270 7.172 7.270 161,675 +0.07(+0.99%)
Jul 22, 2021 7.190 7.216 7.181 7.199 111,834 +0.00(+0.00%)
Jul 21, 2021 7.234 7.256 7.181 7.199 212,666 -0.05(-0.73%)
Jul 20, 2021 7.243 7.261 7.225 7.252 99,544 +0.02(+0.25%)
Jul 19, 2021 7.270 7.314 7.207 7.234 181,312 -0.04(-0.49%)
Jul 16, 2021 7.340 7.354 7.234 7.270 148,681 -0.05(-0.73%)
Jul 15, 2021 7.332 7.394 7.287 7.323 171,033 +0.01(+0.18%)
Jul 14, 2021 7.385 7.403 7.305 7.309 145,011 -0.08(-1.02%)
Jul 13, 2021 7.411 7.473 7.385 7.385 64,262 +0.00(+0.00%)
Jul 12, 2021 7.464 7.464 7.376 7.385 74,532 -0.04(-0.59%)
Jul 09, 2021 7.455 7.455 7.402 7.429 85,822 +0.00(+0.00%)
Jul 08, 2021 7.411 7.447 7.394 7.429 109,609 +0.04(+0.48%)
Jul 07, 2021 7.376 7.429 7.356 7.394 91,705 +0.02(+0.24%)
Jul 06, 2021 7.341 7.376 7.314 7.376 106,146 +0.04(+0.60%)
Jul 02, 2021 7.296 7.332 7.279 7.332 91,485 +0.07(+0.97%)
Jul 01, 2021 7.279 7.332 7.243 7.261 241,997 -0.01(-0.12%)
Jun 30, 2021 7.332 7.367 7.261 7.270 180,983 -0.04(-0.48%)
Jun 29, 2021 7.314 7.332 7.288 7.305 109,240 -0.01(-0.12%)
Jun 28, 2021 7.305 7.332 7.292 7.314 42,821 +0.02(+0.24%)
Jun 25, 2021 7.296 7.305 7.288 7.296 38,273 -0.01(-0.12%)
Jun 24, 2021 7.314 7.314 7.288 7.305 70,227 +0.01(+0.12%)
Jun 23, 2021 7.296 7.305 7.288 7.296 86,042 +0.00(+0.00%)
Jun 22, 2021 7.314 7.323 7.292 7.296 64,787 -0.01(-0.12%)
Jun 21, 2021 7.279 7.305 7.261 7.305 71,619 +0.04(+0.49%)
Jun 18, 2021 7.270 7.279 7.252 7.270 57,391 -0.01(-0.12%)
Jun 17, 2021 7.217 7.279 7.208 7.279 101,358 +0.08(+1.10%)
Jun 16, 2021 7.243 7.252 7.190 7.199 87,975 -0.04(-0.49%)
Jun 15, 2021 7.217 7.235 7.201 7.235 83,699 +0.03(+0.37%)
Jun 14, 2021 7.199 7.226 7.190 7.208 58,261 +0.02(+0.25%)
Jun 11, 2021 7.226 7.243 7.173 7.190 93,612 -0.02(-0.25%)
Jun 10, 2021 7.226 7.226 7.182 7.208 62,538 +0.01(+0.12%)
Jun 09, 2021 7.173 7.226 7.173 7.199 92,521 +0.03(+0.37%)
Jun 08, 2021 7.226 7.226 7.155 7.173 89,266 -0.04(-0.61%)
Jun 07, 2021 7.235 7.235 7.191 7.217 41,614 +0.00(+0.00%)
Jun 04, 2021 7.243 7.252 7.173 7.217 166,550 -0.01(-0.12%)
Jun 03, 2021 7.199 7.252 7.182 7.226 184,521 +0.05(+0.74%)
Jun 02, 2021 7.182 7.208 7.155 7.173 64,947 +0.02(+0.25%)
Jun 01, 2021 7.182 7.243 7.138 7.155 80,419 -0.03(-0.37%)
May 28, 2021 7.243 7.243 7.155 7.182 134,212 -0.04(-0.49%)
May 27, 2021 7.191 7.217 7.173 7.217 59,522 +0.02(+0.24%)
May 26, 2021 7.191 7.199 7.161 7.199 41,548 +0.05(+0.69%)
May 25, 2021 7.155 7.173 7.129 7.150 25,939 +0.02(+0.29%)
May 24, 2021 7.155 7.173 7.111 7.129 60,250 +0.01(+0.12%)
May 21, 2021 7.129 7.146 7.076 7.120 62,802 +0.02(+0.25%)
May 20, 2021 7.085 7.103 7.041 7.103 69,723 +0.04(+0.62%)
May 19, 2021 6.988 7.067 6.988 7.058 62,097 +0.06(+0.88%)
May 18, 2021 6.988 7.032 6.988 6.997 114,977 +0.00(+0.00%)
May 17, 2021 7.032 7.067 6.979 6.997 141,249 -0.02(-0.25%)
May 14, 2021 7.041 7.076 6.997 7.014 90,907 +0.01(+0.13%)
May 13, 2021 7.120 7.164 7.006 7.006 67,581 -0.08(-1.12%)
May 12, 2021 7.181 7.181 7.076 7.085 80,644 -0.10(-1.34%)
May 11, 2021 7.190 7.216 7.142 7.181 65,822 +0.00(+0.00%)
May 10, 2021 7.190 7.208 7.164 7.181 66,774 +0.02(+0.24%)
May 07, 2021 7.146 7.199 7.146 7.164 60,036 +0.04(+0.49%)
May 06, 2021 7.120 7.146 7.085 7.129 93,797 -0.01(-0.12%)
May 05, 2021 7.085 7.146 7.024 7.138 106,412 +0.07(+0.99%)
May 04, 2021 7.059 7.094 7.015 7.067 93,367 +0.04(+0.50%)
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.