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 (%)
Dec 29, 2017 6.277 6.277 6.277 0 +0.07(+1.18%)
Dec 28, 2017 6.174 6.203 6.159 6.203 139,840 +0.02(+0.36%)
Dec 27, 2017 6.174 6.189 6.167 6.181 171,588 -0.01(-0.12%)
Dec 26, 2017 6.189 6.196 6.167 6.189 197,563 +0.00(+0.00%)
Dec 22, 2017 6.159 6.189 6.145 6.189 164,342 +0.04(+0.72%)
Dec 21, 2017 6.137 6.167 6.130 6.145 115,809 +0.00(+0.00%)
Dec 20, 2017 6.145 6.167 6.134 6.145 157,636 -0.03(-0.48%)
Dec 19, 2017 6.174 6.181 6.137 6.174 223,732 -0.01(-0.12%)
Dec 18, 2017 6.159 6.189 6.145 6.181 257,375 +0.01(+0.12%)
Dec 15, 2017 6.189 6.196 6.174 6.174 115,873 -0.03(-0.47%)
Dec 14, 2017 6.167 6.203 6.167 6.203 186,949 +0.04(+0.60%)
Dec 13, 2017 6.196 6.203 6.167 6.167 99,820 -0.04(-0.57%)
Dec 12, 2017 6.180 6.202 6.173 6.202 113,997 +0.01(+0.24%)
Dec 11, 2017 6.180 6.202 6.173 6.188 174,926 +0.01(+0.24%)
Dec 08, 2017 6.195 6.196 6.173 6.173 130,274 -0.04(-0.71%)
Dec 07, 2017 6.188 6.217 6.168 6.217 162,742 +0.05(+0.83%)
Dec 06, 2017 6.151 6.202 6.151 6.166 215,423 +0.02(+0.36%)
Dec 05, 2017 6.129 6.158 6.115 6.144 209,942 +0.00(+0.00%)
Dec 04, 2017 6.122 6.151 6.115 6.144 149,736 +0.01(+0.24%)
Dec 01, 2017 6.166 6.166 6.122 6.129 132,496 -0.01(-0.12%)
Nov 30, 2017 6.151 6.173 6.115 6.137 152,054 -0.02(-0.36%)
Nov 29, 2017 6.158 6.158 6.129 6.158 105,068 -0.01(-0.12%)
Nov 28, 2017 6.173 6.180 6.166 6.166 106,019 -0.01(-0.12%)
Nov 27, 2017 6.180 6.195 6.166 6.173 138,873 -0.01(-0.24%)
Nov 24, 2017 6.202 6.202 6.166 6.188 59,063 +0.00(+0.00%)
Nov 22, 2017 6.180 6.195 6.166 6.188 139,885 +0.01(+0.12%)
Nov 21, 2017 6.151 6.202 6.129 6.180 168,209 +0.02(+0.36%)
Nov 20, 2017 6.158 6.188 6.151 6.158 113,990 +0.00(+0.00%)
Nov 17, 2017 6.166 6.202 6.158 6.158 71,118 -0.01(-0.24%)
Nov 16, 2017 6.180 6.202 6.173 6.173 80,280 -0.04(-0.59%)
Nov 15, 2017 6.180 6.217 6.158 6.210 158,671 +0.03(+0.47%)
Nov 14, 2017 6.122 6.188 6.122 6.180 139,893 +0.04(+0.71%)
Nov 13, 2017 6.144 6.144 6.123 6.137 72,402 +0.01(+0.14%)
Nov 10, 2017 6.085 6.135 6.070 6.128 111,195 +0.01(+0.12%)
Nov 09, 2017 6.114 6.121 6.071 6.121 180,156 +0.01(+0.24%)
Nov 08, 2017 6.114 6.135 6.099 6.106 139,403 -0.02(-0.36%)
Nov 07, 2017 6.092 6.128 6.077 6.128 169,604 +0.03(+0.48%)
Nov 06, 2017 6.099 6.106 6.077 6.099 176,200 -0.02(-0.36%)
Nov 03, 2017 6.106 6.121 6.085 6.121 199,510 +0.00(+0.00%)
Nov 02, 2017 6.128 6.128 6.106 6.121 121,896 +0.01(+0.24%)
Nov 01, 2017 6.114 6.135 6.106 6.106 137,191 -0.01(-0.12%)
Oct 31, 2017 6.150 6.164 6.114 6.114 162,613 -0.04(-0.71%)
Oct 30, 2017 6.114 6.157 6.114 6.157 79,110 +0.05(+0.83%)
Oct 27, 2017 6.128 6.157 6.106 6.106 123,533 -0.04(-0.59%)
Oct 26, 2017 6.172 6.179 6.121 6.143 124,633 -0.03(-0.47%)
Oct 25, 2017 6.186 6.208 6.172 6.172 184,430 -0.04(-0.59%)
Oct 24, 2017 6.215 6.230 6.201 6.208 81,996 -0.01(-0.12%)
Oct 23, 2017 6.215 6.245 6.201 6.215 152,016 -0.01(-0.12%)
Oct 20, 2017 6.230 6.237 6.223 6.223 78,886 -0.04(-0.58%)
Oct 19, 2017 6.201 6.259 6.201 6.259 208,072 +0.05(+0.82%)
Oct 18, 2017 6.208 6.215 6.194 6.208 58,853 -0.03(-0.47%)
Oct 17, 2017 6.201 6.237 6.201 6.237 117,722 +0.03(+0.47%)
Oct 16, 2017 6.201 6.215 6.201 6.208 84,351 +0.01(+0.12%)
Oct 13, 2017 6.194 6.215 6.194 6.201 104,654 +0.01(+0.12%)
Oct 12, 2017 6.179 6.194 6.175 6.194 37,511 +0.02(+0.25%)
Oct 11, 2017 6.163 6.207 6.163 6.178 75,894 +0.01(+0.12%)
Oct 10, 2017 6.163 6.178 6.156 6.171 72,199 +0.01(+0.12%)
Oct 09, 2017 6.178 6.192 6.156 6.163 113,261 -0.01(-0.23%)
Oct 06, 2017 6.142 6.178 6.142 6.178 69,828 +0.01(+0.23%)
Oct 05, 2017 6.149 6.174 6.149 6.163 87,095 +0.02(+0.35%)
Oct 04, 2017 6.149 6.156 6.135 6.142 91,774 -0.01(-0.24%)
Oct 03, 2017 6.171 6.173 6.149 6.157 76,025 -0.01(-0.23%)
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.