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 )

5.870 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 31, 2021 7.527 7.554 7.491 7.491 68,093 +0.00(+0.00%)
Dec 30, 2021 7.536 7.541 7.491 7.491 87,050 -0.03(-0.36%)
Dec 29, 2021 7.536 7.536 7.491 7.518 100,420 -0.02(-0.24%)
Dec 28, 2021 7.527 7.536 7.505 7.536 34,481 +0.03(+0.36%)
Dec 27, 2021 7.518 7.536 7.500 7.509 41,321 +0.02(+0.24%)
Dec 23, 2021 7.518 7.523 7.482 7.491 113,680 -0.03(-0.36%)
Dec 22, 2021 7.500 7.536 7.487 7.518 95,291 +0.04(+0.48%)
Dec 21, 2021 7.527 7.527 7.455 7.482 58,548 -0.02(-0.24%)
Dec 20, 2021 7.509 7.554 7.491 7.500 77,238 -0.01(-0.12%)
Dec 17, 2021 7.554 7.554 7.500 7.509 100,453 -0.01(-0.12%)
Dec 16, 2021 7.500 7.536 7.464 7.518 91,455 +0.05(+0.72%)
Dec 15, 2021 7.554 7.554 7.446 7.464 156,441 -0.07(-0.95%)
Dec 14, 2021 7.527 7.536 7.491 7.536 66,516 +0.01(+0.12%)
Dec 13, 2021 7.464 7.554 7.446 7.527 149,307 +0.10(+1.33%)
Dec 10, 2021 7.482 7.482 7.402 7.428 113,317 +0.03(+0.36%)
Dec 09, 2021 7.411 7.509 7.384 7.402 115,202 +0.01(+0.12%)
Dec 08, 2021 7.411 7.428 7.375 7.393 70,497 -0.02(-0.24%)
Dec 07, 2021 7.357 7.456 7.294 7.411 164,943 +0.08(+1.10%)
Dec 06, 2021 7.339 7.339 7.290 7.330 56,889 +0.01(+0.12%)
Dec 03, 2021 7.357 7.366 7.294 7.321 83,958 -0.02(-0.24%)
Dec 02, 2021 7.375 7.375 7.321 7.339 69,685 -0.02(-0.24%)
Dec 01, 2021 7.366 7.402 7.354 7.357 79,755 -0.01(-0.12%)
Nov 30, 2021 7.366 7.375 7.357 7.366 139,145 +0.00(+0.00%)
Nov 29, 2021 7.366 7.366 7.339 7.366 64,515 +0.00(+0.00%)
Nov 26, 2021 7.348 7.366 7.335 7.366 59,678 +0.03(+0.37%)
Nov 24, 2021 7.339 7.339 7.308 7.339 57,603 +0.00(+0.00%)
Nov 23, 2021 7.375 7.375 7.321 7.339 54,852 -0.04(-0.48%)
Nov 22, 2021 7.375 7.402 7.357 7.375 50,053 +0.03(+0.36%)
Nov 19, 2021 7.375 7.384 7.303 7.348 91,026 -0.02(-0.24%)
Nov 18, 2021 7.330 7.366 7.344 7.366 80,416 +0.05(+0.73%)
Nov 17, 2021 7.339 7.339 7.277 7.312 48,491 -0.02(-0.24%)
Nov 16, 2021 7.366 7.375 7.312 7.330 72,318 -0.04(-0.49%)
Nov 15, 2021 7.375 7.375 7.339 7.366 46,377 +0.02(+0.24%)
Nov 12, 2021 7.402 7.411 7.312 7.348 91,552 -0.03(-0.36%)
Nov 11, 2021 7.321 7.375 7.313 7.375 59,737 +0.06(+0.85%)
Nov 10, 2021 7.402 7.313 97,448 -0.08(-1.08%)
Nov 09, 2021 7.375 7.410 7.361 7.393 97,992 +0.04(+0.48%)
Nov 08, 2021 7.357 7.393 7.321 7.357 87,673 +0.04(+0.49%)
Nov 05, 2021 7.259 7.348 7.250 7.321 83,726 +0.12(+1.61%)
Nov 04, 2021 7.313 7.313 7.206 7.206 84,868 -0.11(-1.46%)
Nov 03, 2021 7.330 7.330 7.277 7.313 75,653 -0.02(-0.24%)
Nov 02, 2021 7.286 7.330 7.277 7.330 213,680 +0.07(+0.98%)
Nov 01, 2021 7.161 7.268 7.143 7.259 177,643 +0.12(+1.62%)
Oct 29, 2021 7.010 7.143 6.996 7.143 159,998 +0.15(+2.17%)
Oct 28, 2021 6.956 6.992 6.947 6.992 136,042 +0.01(+0.13%)
Oct 27, 2021 6.992 7.027 6.938 6.983 128,146 -0.03(-0.38%)
Oct 26, 2021 7.036 7.010 140,962 -0.02(-0.25%)
Oct 25, 2021 7.099 7.134 6.992 7.027 171,581 -0.07(-1.00%)
Oct 22, 2021 7.117 7.143 7.081 7.099 64,103 +0.00(+0.00%)
Oct 21, 2021 7.152 7.161 7.090 7.099 130,266 -0.07(-0.99%)
Oct 20, 2021 7.188 7.188 7.161 7.170 58,314 +0.00(+0.00%)
Oct 19, 2021 7.206 7.215 7.143 7.170 72,067 -0.02(-0.25%)
Oct 18, 2021 7.197 7.232 7.161 7.188 81,872 -0.01(-0.12%)
Oct 15, 2021 7.215 7.232 7.143 7.197 77,836 -0.02(-0.25%)
Oct 14, 2021 7.241 7.241 7.197 7.215 161,346 +0.00(+0.00%)
Oct 13, 2021 7.152 7.215 7.117 7.215 104,784 +0.07(+0.99%)
Oct 12, 2021 7.099 7.144 7.090 7.144 102,165 +0.04(+0.50%)
Oct 11, 2021 7.073 7.117 7.046 7.108 130,806 +0.03(+0.38%)
Oct 08, 2021 7.117 7.126 7.073 7.081 63,210 +0.00(+0.00%)
Oct 07, 2021 7.126 7.144 7.081 7.081 130,516 -0.01(-0.13%)
Oct 06, 2021 7.099 7.099 7.073 7.090 45,115 +0.01(+0.13%)
Oct 05, 2021 7.090 7.117 7.064 7.081 116,515 +0.01(+0.13%)
Oct 04, 2021 7.117 7.126 7.055 7.073 98,058 -0.02(-0.25%)
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.