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 )

5.880 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2020 6.694 6.710 6.669 6.669 146,833 -0.01(-0.12%)
Jan 30, 2020 6.661 6.694 6.653 6.678 129,383 +0.02(+0.25%)
Jan 29, 2020 6.645 6.669 6.645 6.661 114,592 +0.02(+0.25%)
Jan 28, 2020 6.661 6.661 6.636 6.645 45,613 -0.02(-0.25%)
Jan 27, 2020 6.669 6.690 6.653 6.661 79,613 +0.00(+0.00%)
Jan 24, 2020 6.645 6.661 6.644 6.661 98,984 +0.02(+0.25%)
Jan 23, 2020 6.612 6.645 6.612 6.645 111,371 +0.03(+0.50%)
Jan 22, 2020 6.604 6.628 6.604 6.612 274,162 -0.02(-0.25%)
Jan 21, 2020 6.620 6.636 6.612 6.628 80,956 +0.02(+0.25%)
Jan 17, 2020 6.612 6.620 6.595 6.612 102,637 +0.01(+0.12%)
Jan 16, 2020 6.612 6.628 6.604 6.604 61,930 -0.01(-0.12%)
Jan 15, 2020 6.628 6.636 6.608 6.612 90,207 -0.01(-0.12%)
Jan 14, 2020 6.604 6.632 6.595 6.620 107,059 +0.02(+0.25%)
Jan 13, 2020 6.579 6.604 6.579 6.604 249,606 +0.02(+0.37%)
Jan 10, 2020 6.595 6.612 6.571 6.579 143,714 -0.02(-0.37%)
Jan 09, 2020 6.595 6.620 6.587 6.604 81,220 +0.01(+0.12%)
Jan 08, 2020 6.579 6.595 6.563 6.595 189,608 +0.03(+0.50%)
Jan 07, 2020 6.522 6.563 6.522 6.563 172,866 +0.04(+0.63%)
Jan 06, 2020 6.530 6.554 6.514 6.522 160,869 -0.01(-0.13%)
Jan 03, 2020 6.530 6.546 6.497 6.530 203,107 -0.01(-0.13%)
Jan 02, 2020 6.538 6.563 6.530 6.538 131,974 +0.00(+0.00%)
Dec 31, 2019 6.505 6.546 6.505 6.538 171,333 +0.02(+0.25%)
Dec 30, 2019 6.538 6.538 6.497 6.522 148,016 -0.02(-0.25%)
Dec 27, 2019 6.530 6.571 6.505 6.538 184,409 -0.01(-0.12%)
Dec 26, 2019 6.530 6.563 6.522 6.546 111,597 +0.02(+0.38%)
Dec 24, 2019 6.530 6.561 6.522 6.522 125,017 -0.01(-0.13%)
Dec 23, 2019 6.505 6.546 6.505 6.530 159,425 +0.02(+0.38%)
Dec 20, 2019 6.554 6.554 6.505 6.505 112,307 -0.02(-0.38%)
Dec 19, 2019 6.563 6.571 6.522 6.530 90,403 -0.01(-0.13%)
Dec 18, 2019 6.546 6.563 6.522 6.538 137,213 -0.01(-0.12%)
Dec 17, 2019 6.514 6.579 6.505 6.546 163,668 +0.03(+0.50%)
Dec 16, 2019 6.522 6.538 6.505 6.514 136,906 -0.01(-0.13%)
Dec 13, 2019 6.522 6.546 6.514 6.522 122,939 +0.00(+0.00%)
Dec 12, 2019 6.563 6.571 6.522 6.522 273,410 -0.05(-0.75%)
Dec 11, 2019 6.579 6.587 6.546 6.571 206,128 -0.01(-0.12%)
Dec 10, 2019 6.571 6.587 6.563 6.579 126,468 -0.01(-0.12%)
Dec 09, 2019 6.546 6.587 6.546 6.587 135,268 +0.02(+0.37%)
Dec 06, 2019 6.555 6.579 6.538 6.563 133,212 +0.00(+0.00%)
Dec 05, 2019 6.563 6.603 6.546 6.563 150,429 +0.01(+0.12%)
Dec 04, 2019 6.538 6.587 6.538 6.555 252,888 -0.01(-0.12%)
Dec 03, 2019 6.530 6.563 6.514 6.563 289,532 +0.00(+0.00%)
Dec 02, 2019 6.677 6.677 6.559 6.563 205,475 -0.11(-1.71%)
Nov 29, 2019 6.571 6.677 6.555 6.677 173,200 +0.09(+1.36%)
Nov 27, 2019 6.856 6.857 6.546 6.587 727,637 -0.42(-5.94%)
Nov 26, 2019 6.962 7.011 6.962 7.003 73,583 +0.05(+0.70%)
Nov 25, 2019 7.003 7.011 6.954 6.954 90,762 -0.01(-0.12%)
Nov 22, 2019 7.011 7.068 6.954 6.962 113,831 -0.06(-0.81%)
Nov 21, 2019 6.938 7.040 6.913 7.019 87,000 +0.09(+1.29%)
Nov 20, 2019 6.938 6.962 6.905 6.930 48,840 +0.01(+0.12%)
Nov 19, 2019 6.872 6.930 6.848 6.921 114,152 +0.06(+0.83%)
Nov 18, 2019 6.889 6.913 6.864 6.864 85,095 -0.02(-0.35%)
Nov 15, 2019 6.921 6.954 6.860 6.889 144,006 -0.03(-0.47%)
Nov 14, 2019 6.995 7.011 6.921 6.921 106,074 -0.09(-1.34%)
Nov 13, 2019 7.015 7.040 6.958 7.015 122,282 +0.01(+0.12%)
Nov 12, 2019 7.048 7.056 6.991 7.007 103,788 -0.06(-0.80%)
Nov 11, 2019 7.040 7.072 7.015 7.064 32,939 +0.02(+0.23%)
Nov 08, 2019 6.966 7.056 6.966 7.048 109,737 +0.07(+1.05%)
Nov 07, 2019 7.056 7.056 6.942 6.975 169,203 -0.12(-1.72%)
Nov 06, 2019 6.934 7.096 6.926 7.096 218,317 +0.17(+2.46%)
Nov 05, 2019 6.837 6.934 6.828 6.926 102,867 +0.09(+1.31%)
Nov 04, 2019 6.958 6.958 6.828 6.837 234,495 -0.14(-1.98%)
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.