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 )

6.100 +0.100 (+1.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 6.574 6.590 6.550 6.550 149,511 -0.01(-0.12%)
Jan 30, 2020 6.542 6.574 6.534 6.558 131,743 +0.02(+0.25%)
Jan 29, 2020 6.526 6.550 6.526 6.542 116,682 +0.02(+0.25%)
Jan 28, 2020 6.542 6.542 6.518 6.526 46,445 -0.02(-0.25%)
Jan 27, 2020 6.550 6.570 6.534 6.542 81,065 +0.00(+0.00%)
Jan 24, 2020 6.526 6.542 6.525 6.542 100,790 +0.02(+0.25%)
Jan 23, 2020 6.493 6.526 6.493 6.526 113,403 +0.03(+0.50%)
Jan 22, 2020 6.485 6.509 6.485 6.493 279,163 -0.02(-0.25%)
Jan 21, 2020 6.501 6.518 6.493 6.509 82,433 +0.02(+0.25%)
Jan 17, 2020 6.493 6.501 6.477 6.493 104,509 +0.01(+0.12%)
Jan 16, 2020 6.493 6.509 6.485 6.485 63,060 -0.01(-0.12%)
Jan 15, 2020 6.509 6.518 6.489 6.493 91,852 -0.01(-0.12%)
Jan 14, 2020 6.485 6.514 6.477 6.501 109,011 +0.02(+0.25%)
Jan 13, 2020 6.461 6.485 6.461 6.485 254,159 +0.02(+0.37%)
Jan 10, 2020 6.477 6.493 6.453 6.461 146,336 -0.02(-0.37%)
Jan 09, 2020 6.477 6.501 6.469 6.485 82,702 +0.01(+0.12%)
Jan 08, 2020 6.461 6.477 6.445 6.477 193,066 +0.03(+0.50%)
Jan 07, 2020 6.405 6.445 6.405 6.445 176,019 +0.04(+0.63%)
Jan 06, 2020 6.413 6.437 6.397 6.405 163,803 -0.01(-0.13%)
Jan 03, 2020 6.413 6.429 6.381 6.413 206,812 -0.01(-0.13%)
Jan 02, 2020 6.421 6.445 6.413 6.421 134,381 +0.00(+0.00%)
Dec 31, 2019 6.389 6.429 6.389 6.421 174,458 +0.02(+0.25%)
Dec 30, 2019 6.421 6.421 6.381 6.405 150,716 -0.02(-0.25%)
Dec 27, 2019 6.413 6.453 6.389 6.421 187,773 -0.01(-0.12%)
Dec 26, 2019 6.413 6.445 6.405 6.429 113,633 +0.02(+0.38%)
Dec 24, 2019 6.413 6.443 6.405 6.405 127,297 -0.01(-0.13%)
Dec 23, 2019 6.389 6.429 6.389 6.413 162,333 +0.02(+0.38%)
Dec 20, 2019 6.437 6.437 6.389 6.389 114,356 -0.02(-0.38%)
Dec 19, 2019 6.445 6.453 6.405 6.413 92,052 -0.01(-0.13%)
Dec 18, 2019 6.429 6.445 6.405 6.421 139,716 -0.01(-0.12%)
Dec 17, 2019 6.397 6.461 6.389 6.429 166,654 +0.03(+0.50%)
Dec 16, 2019 6.405 6.421 6.389 6.397 139,404 -0.01(-0.13%)
Dec 13, 2019 6.405 6.429 6.397 6.405 125,182 +0.00(+0.00%)
Dec 12, 2019 6.445 6.453 6.405 6.405 278,397 -0.05(-0.75%)
Dec 11, 2019 6.461 6.469 6.429 6.453 209,887 -0.01(-0.12%)
Dec 10, 2019 6.453 6.469 6.445 6.461 128,774 -0.01(-0.12%)
Dec 09, 2019 6.429 6.469 6.429 6.469 137,735 +0.02(+0.37%)
Dec 06, 2019 6.437 6.461 6.421 6.445 135,642 +0.00(+0.00%)
Dec 05, 2019 6.445 6.485 6.429 6.445 153,173 +0.01(+0.12%)
Dec 04, 2019 6.421 6.469 6.421 6.437 257,501 -0.01(-0.12%)
Dec 03, 2019 6.413 6.445 6.397 6.445 294,814 +0.00(+0.00%)
Dec 02, 2019 6.557 6.557 6.441 6.445 209,223 -0.11(-1.71%)
Nov 29, 2019 6.453 6.557 6.437 6.557 176,359 +0.09(+1.36%)
Nov 27, 2019 6.733 6.734 6.429 6.469 740,910 -0.41(-5.94%)
Nov 26, 2019 6.837 6.885 6.837 6.877 74,925 +0.05(+0.70%)
Nov 25, 2019 6.877 6.885 6.829 6.829 92,417 -0.01(-0.12%)
Nov 22, 2019 6.885 6.942 6.829 6.837 115,907 -0.06(-0.81%)
Nov 21, 2019 6.813 6.913 6.789 6.893 88,586 +0.09(+1.29%)
Nov 20, 2019 6.813 6.837 6.781 6.805 49,731 +0.01(+0.12%)
Nov 19, 2019 6.749 6.805 6.725 6.797 116,234 +0.06(+0.83%)
Nov 18, 2019 6.765 6.789 6.741 6.741 86,647 -0.02(-0.36%)
Nov 15, 2019 6.797 6.829 6.737 6.765 146,633 -0.03(-0.47%)
Nov 14, 2019 6.869 6.885 6.797 6.797 108,009 -0.09(-1.34%)
Nov 13, 2019 6.889 6.913 6.834 6.889 124,513 +0.01(+0.12%)
Nov 12, 2019 6.921 6.929 6.866 6.882 105,681 -0.06(-0.80%)
Nov 11, 2019 6.913 6.945 6.889 6.937 33,540 +0.02(+0.23%)
Nov 08, 2019 6.842 6.929 6.842 6.921 111,739 +0.07(+1.05%)
Nov 07, 2019 6.929 6.929 6.818 6.850 172,290 -0.12(-1.72%)
Nov 06, 2019 6.810 6.969 6.802 6.969 222,299 +0.17(+2.46%)
Nov 05, 2019 6.714 6.810 6.706 6.802 104,743 +0.09(+1.31%)
Nov 04, 2019 6.834 6.834 6.706 6.714 238,772 -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.