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 )

5.890 +0.020 (+0.34%)
Streaming Delayed Price Updated: 3:14 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 (%)
Mar 31, 2020 5.926 5.975 5.909 5.934 271,710 -0.03(-0.55%)
Mar 30, 2020 5.711 5.967 5.711 5.967 252,417 +0.18(+3.15%)
Mar 27, 2020 5.644 5.851 5.644 5.785 310,889 -0.05(-0.85%)
Mar 26, 2020 5.578 5.876 5.578 5.835 467,975 +0.22(+3.83%)
Mar 25, 2020 5.330 5.669 5.293 5.620 238,788 +0.31(+5.76%)
Mar 24, 2020 5.106 5.313 5.106 5.313 167,669 +0.26(+5.25%)
Mar 23, 2020 5.322 5.322 4.800 5.049 341,530 -0.25(-4.69%)
Mar 20, 2020 4.966 5.357 4.916 5.297 937,382 +0.33(+6.67%)
Mar 19, 2020 4.717 5.007 4.262 4.966 422,498 +0.14(+2.92%)
Mar 18, 2020 5.446 5.446 4.759 4.825 500,729 -0.68(-12.33%)
Mar 17, 2020 5.512 5.562 5.413 5.504 176,243 +0.02(+0.30%)
Mar 16, 2020 5.429 5.620 5.380 5.487 189,009 -0.31(-5.29%)
Mar 13, 2020 5.661 5.849 5.603 5.793 368,645 +0.15(+2.64%)
Mar 12, 2020 6.033 6.050 5.131 5.644 587,714 -0.60(-9.67%)
Mar 11, 2020 6.364 6.405 6.092 6.249 638,509 -0.22(-3.44%)
Mar 10, 2020 6.628 6.628 6.405 6.471 247,728 -0.13(-2.00%)
Mar 09, 2020 6.570 6.661 6.570 6.603 348,550 -0.12(-1.72%)
Mar 06, 2020 6.735 6.752 6.628 6.718 248,681 -0.02(-0.37%)
Mar 05, 2020 6.710 6.760 6.710 6.743 72,755 +0.00(+0.05%)
Mar 04, 2020 6.710 6.743 6.685 6.740 174,795 +0.04(+0.63%)
Mar 03, 2020 6.661 6.743 6.661 6.698 235,167 +0.05(+0.68%)
Mar 02, 2020 6.562 6.669 6.562 6.652 273,793 +0.10(+1.51%)
Feb 28, 2020 6.677 6.711 6.512 6.554 451,022 -0.16(-2.33%)
Feb 27, 2020 6.718 6.760 6.702 6.710 313,944 -0.10(-1.45%)
Feb 26, 2020 6.859 6.864 6.805 6.809 99,268 -0.04(-0.60%)
Feb 25, 2020 6.850 6.875 6.850 6.850 223,405 +0.00(+0.00%)
Feb 24, 2020 6.842 6.859 6.801 6.850 104,988 +0.00(+0.00%)
Feb 21, 2020 6.826 6.859 6.821 6.850 70,115 +0.02(+0.36%)
Feb 20, 2020 6.793 6.826 6.784 6.826 104,196 +0.04(+0.61%)
Feb 19, 2020 6.768 6.793 6.760 6.784 110,965 +0.02(+0.24%)
Feb 18, 2020 6.743 6.776 6.743 6.768 128,211 +0.02(+0.37%)
Feb 14, 2020 6.751 6.767 6.735 6.743 83,702 -0.02(-0.24%)
Feb 13, 2020 6.751 6.765 6.750 6.760 137,686 +0.01(+0.12%)
Feb 12, 2020 6.751 6.751 6.743 6.751 132,919 +0.00(+0.00%)
Feb 11, 2020 6.743 6.751 6.729 6.751 199,515 +0.03(+0.49%)
Feb 10, 2020 6.686 6.735 6.686 6.719 205,232 +0.02(+0.37%)
Feb 07, 2020 6.678 6.702 6.678 6.694 117,125 +0.02(+0.25%)
Feb 06, 2020 6.678 6.686 6.669 6.678 70,723 +0.00(+0.00%)
Feb 05, 2020 6.669 6.678 6.661 6.678 79,769 +0.00(+0.00%)
Feb 04, 2020 6.661 6.678 6.645 6.678 73,896 +0.00(+0.00%)
Feb 03, 2020 6.669 6.686 6.645 6.678 168,535 +0.01(+0.12%)
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%)
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.