Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.926 5.975 5.909 5.934 271,712 -0.03(-0.55%)
Mar 30, 2020 5.711 5.967 5.711 5.967 252,419 +0.18(+3.15%)
Mar 27, 2020 5.644 5.851 5.644 5.785 310,892 -0.05(-0.85%)
Mar 26, 2020 5.578 5.876 5.578 5.835 467,978 +0.22(+3.83%)
Mar 25, 2020 5.330 5.669 5.293 5.620 238,789 +0.31(+5.76%)
Mar 24, 2020 5.106 5.313 5.106 5.313 167,670 +0.26(+5.25%)
Mar 23, 2020 5.322 5.322 4.800 5.048 341,532 -0.25(-4.69%)
Mar 20, 2020 4.966 5.357 4.916 5.297 937,388 +0.33(+6.67%)
Mar 19, 2020 4.717 5.007 4.262 4.966 422,501 +0.14(+2.92%)
Mar 18, 2020 5.446 5.446 4.759 4.825 500,733 -0.68(-12.33%)
Mar 17, 2020 5.512 5.562 5.413 5.504 176,244 +0.02(+0.30%)
Mar 16, 2020 5.429 5.620 5.380 5.487 189,010 -0.31(-5.29%)
Mar 13, 2020 5.661 5.849 5.603 5.793 368,648 +0.15(+2.64%)
Mar 12, 2020 6.033 6.050 5.131 5.644 587,718 -0.60(-9.67%)
Mar 11, 2020 6.364 6.405 6.092 6.249 638,513 -0.22(-3.44%)
Mar 10, 2020 6.628 6.628 6.405 6.471 247,730 -0.13(-2.00%)
Mar 09, 2020 6.570 6.661 6.570 6.603 348,552 -0.12(-1.72%)
Mar 06, 2020 6.735 6.751 6.628 6.718 248,682 -0.02(-0.37%)
Mar 05, 2020 6.710 6.760 6.710 6.743 72,756 +0.00(+0.05%)
Mar 04, 2020 6.710 6.743 6.685 6.740 174,796 +0.04(+0.63%)
Mar 03, 2020 6.661 6.743 6.661 6.698 235,169 +0.05(+0.68%)
Mar 02, 2020 6.562 6.669 6.562 6.652 273,795 +0.10(+1.51%)
Feb 28, 2020 6.677 6.711 6.512 6.554 451,025 -0.16(-2.33%)
Feb 27, 2020 6.718 6.760 6.702 6.710 313,947 -0.10(-1.45%)
Feb 26, 2020 6.859 6.864 6.805 6.809 99,269 -0.04(-0.60%)
Feb 25, 2020 6.850 6.875 6.850 6.850 223,407 +0.00(+0.00%)
Feb 24, 2020 6.842 6.859 6.801 6.850 104,989 +0.00(+0.00%)
Feb 21, 2020 6.826 6.859 6.821 6.850 70,116 +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 6.768 128,212 +0.02(+0.37%)
Feb 14, 2020 6.751 6.767 6.735 6.743 83,703 -0.02(-0.24%)
Feb 13, 2020 6.751 6.765 6.750 6.760 137,687 +0.01(+0.12%)
Feb 12, 2020 6.751 6.751 6.743 6.751 132,920 +0.00(+0.00%)
Feb 11, 2020 6.743 6.751 6.729 6.751 199,516 +0.03(+0.49%)
Feb 10, 2020 6.686 6.735 6.686 6.719 205,234 +0.02(+0.37%)
Feb 07, 2020 6.677 6.702 6.677 6.694 117,126 +0.02(+0.25%)
Feb 06, 2020 6.677 6.686 6.669 6.677 70,723 +0.00(+0.00%)
Feb 05, 2020 6.669 6.677 6.661 6.677 79,770 +0.00(+0.00%)
Feb 04, 2020 6.661 6.677 6.645 6.677 73,896 +0.00(+0.00%)
Feb 03, 2020 6.669 6.686 6.645 6.677 168,536 +0.01(+0.12%)
Jan 31, 2020 6.694 6.710 6.669 6.669 146,834 -0.01(-0.12%)
Jan 30, 2020 6.661 6.694 6.653 6.677 129,384 +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 79,614 +0.00(+0.00%)
Jan 24, 2020 6.645 6.661 6.644 6.661 98,985 +0.02(+0.25%)
Jan 23, 2020 6.612 6.645 6.612 6.645 111,372 +0.03(+0.50%)
Jan 22, 2020 6.604 6.628 6.604 6.612 274,164 -0.02(-0.25%)
Jan 21, 2020 6.620 6.636 6.612 6.628 80,957 +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 90,208 -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 6.604 249,608 +0.02(+0.37%)
Jan 10, 2020 6.595 6.612 6.571 6.579 143,715 -0.02(-0.37%)
Jan 09, 2020 6.595 6.620 6.587 6.604 81,221 +0.01(+0.12%)
Jan 08, 2020 6.579 6.595 6.563 6.595 189,609 +0.03(+0.50%)
Jan 07, 2020 6.522 6.563 6.522 6.563 172,867 +0.04(+0.63%)
Jan 06, 2020 6.530 6.554 6.514 6.522 160,870 -0.01(-0.13%)
Jan 03, 2020 6.530 6.546 6.497 6.530 203,108 -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.