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 )

5.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 28, 2022 6.575 6.620 6.538 6.620 159,434 +0.05(+0.69%)
Feb 25, 2022 6.520 6.593 6.525 6.575 211,506 +0.05(+0.69%)
Feb 24, 2022 6.475 6.529 6.475 6.529 129,019 +0.04(+0.56%)
Feb 23, 2022 6.511 6.511 6.475 6.493 95,663 -0.01(-0.14%)
Feb 22, 2022 6.538 6.548 6.484 6.502 204,978 -0.03(-0.42%)
Feb 18, 2022 6.529 0 -0.01(-0.14%)
Feb 17, 2022 6.548 6.611 6.529 6.538 150,831 +0.00(+0.00%)
Feb 16, 2022 6.493 6.557 6.475 6.538 321,213 +0.05(+0.84%)
Feb 15, 2022 6.538 6.548 6.475 6.484 257,264 -0.06(-0.96%)
Feb 14, 2022 6.584 6.611 6.502 6.547 199,058 -0.08(-1.24%)
Feb 11, 2022 6.720 6.720 6.587 6.629 209,927 -0.09(-1.35%)
Feb 10, 2022 6.756 6.756 6.702 6.720 90,385 -0.04(-0.53%)
Feb 09, 2022 6.765 6.765 6.738 6.756 50,276 -0.01(-0.13%)
Feb 08, 2022 6.720 6.774 6.711 6.765 64,924 +0.02(+0.27%)
Feb 07, 2022 6.738 6.783 6.720 6.747 92,356 +0.03(+0.40%)
Feb 04, 2022 6.756 6.792 6.702 6.720 123,063 -0.04(-0.53%)
Feb 03, 2022 6.783 6.810 6.756 97,804 -0.05(-0.80%)
Feb 02, 2022 6.792 6.864 6.792 6.810 94,908 +0.03(+0.40%)
Feb 01, 2022 6.774 6.810 6.766 6.783 114,966 +0.04(+0.54%)
Jan 31, 2022 6.765 6.774 6.747 158,786 +0.00(+0.00%)
Jan 28, 2022 6.801 6.801 6.729 6.747 209,916 -0.05(-0.66%)
Jan 27, 2022 6.810 6.846 6.774 6.792 108,755 -0.02(-0.27%)
Jan 26, 2022 6.882 6.896 6.801 6.810 92,581 -0.04(-0.53%)
Jan 25, 2022 6.693 6.882 6.693 6.846 132,614 +0.09(+1.34%)
Jan 24, 2022 6.774 6.792 6.684 6.756 169,666 -0.05(-0.80%)
Jan 21, 2022 6.819 6.910 6.765 6.810 203,631 -0.07(-1.05%)
Jan 20, 2022 6.973 7.049 6.873 6.882 195,585 -0.09(-1.30%)
Jan 19, 2022 7.045 7.095 6.964 6.973 238,461 -0.10(-1.40%)
Jan 18, 2022 7.199 7.217 7.072 7.072 193,239 -0.18(-2.49%)
Jan 14, 2022 7.253 0 -0.11(-1.47%)
Jan 13, 2022 7.415 7.433 7.352 7.361 75,776 -0.04(-0.49%)
Jan 12, 2022 7.442 7.451 7.379 7.397 74,489 -0.01(-0.12%)
Jan 11, 2022 7.496 7.496 7.397 7.406 116,544 -0.06(-0.84%)
Jan 10, 2022 7.433 7.483 7.433 7.469 131,703 +0.04(+0.48%)
Jan 07, 2022 7.451 7.469 7.424 7.433 62,951 -0.02(-0.24%)
Jan 06, 2022 7.478 7.478 7.424 7.451 50,599 -0.03(-0.36%)
Jan 05, 2022 7.532 7.532 7.451 7.478 84,042 -0.05(-0.72%)
Jan 04, 2022 7.550 7.550 7.514 7.532 85,174 -0.02(-0.24%)
Jan 03, 2022 7.532 7.559 7.496 7.550 98,029 +0.04(+0.48%)
Dec 31, 2021 7.550 7.577 7.514 7.514 67,885 +0.00(+0.00%)
Dec 30, 2021 7.559 7.564 7.514 7.514 86,784 -0.03(-0.36%)
Dec 29, 2021 7.559 7.559 7.514 7.541 100,113 -0.02(-0.24%)
Dec 28, 2021 7.550 7.559 7.528 7.559 34,375 +0.03(+0.36%)
Dec 27, 2021 7.541 7.559 7.523 7.532 41,195 +0.02(+0.24%)
Dec 23, 2021 7.541 7.546 7.505 7.514 113,333 -0.03(-0.36%)
Dec 22, 2021 7.523 7.559 7.510 7.541 95,000 +0.04(+0.48%)
Dec 21, 2021 7.550 7.550 7.478 7.505 58,369 -0.02(-0.24%)
Dec 20, 2021 7.532 7.577 7.514 7.523 77,002 -0.01(-0.12%)
Dec 17, 2021 7.577 7.577 7.523 7.532 100,146 -0.01(-0.12%)
Dec 16, 2021 7.523 7.559 7.487 7.541 91,175 +0.05(+0.72%)
Dec 15, 2021 7.577 7.577 7.469 7.487 155,963 -0.07(-0.95%)
Dec 14, 2021 7.550 7.559 7.514 7.559 66,313 +0.01(+0.12%)
Dec 13, 2021 7.487 7.577 7.469 7.550 148,851 +0.10(+1.33%)
Dec 10, 2021 7.505 7.505 7.424 7.451 112,971 +0.03(+0.36%)
Dec 09, 2021 7.433 7.532 7.406 7.424 114,850 +0.01(+0.12%)
Dec 08, 2021 7.433 7.451 7.397 7.415 70,281 -0.02(-0.24%)
Dec 07, 2021 7.380 7.479 7.317 7.433 164,439 +0.08(+1.10%)
Dec 06, 2021 7.362 7.362 7.312 7.353 56,715 +0.01(+0.12%)
Dec 03, 2021 7.380 7.388 7.317 7.344 83,701 -0.02(-0.24%)
Dec 02, 2021 7.397 7.397 7.344 7.362 69,472 -0.02(-0.24%)
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.