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 +0.020 (+0.34%)
Streaming Delayed Price Updated: 11:53 AM 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 (%)
Mar 31, 2021 6.850 6.859 6.789 6.798 93,305 -0.02(-0.25%)
Mar 30, 2021 6.789 6.842 6.789 6.816 99,464 +0.06(+0.90%)
Mar 29, 2021 6.763 6.781 6.755 6.755 32,505 +0.01(+0.13%)
Mar 26, 2021 6.789 6.824 6.694 6.746 239,225 -0.03(-0.38%)
Mar 25, 2021 6.789 6.789 6.755 6.772 35,651 +0.01(+0.13%)
Mar 24, 2021 6.763 6.772 6.720 6.763 48,594 +0.01(+0.13%)
Mar 23, 2021 6.737 6.755 6.720 6.755 106,010 +0.04(+0.65%)
Mar 22, 2021 6.755 6.755 6.659 6.711 66,745 -0.01(-0.13%)
Mar 19, 2021 6.737 6.737 6.694 6.720 59,547 +0.01(+0.13%)
Mar 18, 2021 6.720 6.755 6.694 6.711 65,771 -0.03(-0.38%)
Mar 17, 2021 6.720 6.737 6.694 6.737 83,141 +0.02(+0.27%)
Mar 16, 2021 6.789 6.824 6.694 6.719 128,668 -0.07(-1.04%)
Mar 15, 2021 6.763 6.795 6.737 6.789 48,308 +0.05(+0.77%)
Mar 12, 2021 6.772 6.772 6.720 6.737 55,976 -0.04(-0.64%)
Mar 11, 2021 6.807 6.816 6.781 6.781 55,119 -0.01(-0.13%)
Mar 10, 2021 6.815 6.815 6.781 6.789 67,306 +0.01(+0.13%)
Mar 09, 2021 6.781 6.789 6.746 6.781 63,092 +0.02(+0.26%)
Mar 08, 2021 6.746 6.781 6.712 6.764 46,696 +0.08(+1.16%)
Mar 05, 2021 6.789 6.789 6.677 6.686 115,504 -0.08(-1.15%)
Mar 04, 2021 6.772 6.815 6.738 6.764 60,985 +0.02(+0.26%)
Mar 03, 2021 6.772 6.781 6.733 6.746 64,858 -0.03(-0.51%)
Mar 02, 2021 6.772 6.807 6.737 6.781 59,566 +0.03(+0.51%)
Mar 01, 2021 6.789 6.824 6.746 6.746 64,886 +0.01(+0.13%)
Feb 26, 2021 6.703 6.807 6.703 6.738 132,732 +0.07(+1.04%)
Feb 25, 2021 6.694 6.729 6.634 6.668 125,207 -0.03(-0.39%)
Feb 24, 2021 6.625 6.694 6.599 6.694 128,471 +0.07(+1.04%)
Feb 23, 2021 6.677 6.677 6.565 6.625 170,710 -0.02(-0.26%)
Feb 22, 2021 6.807 6.807 6.634 6.642 176,792 -0.14(-2.04%)
Feb 19, 2021 6.798 6.823 6.746 6.781 125,216 -0.03(-0.38%)
Feb 18, 2021 6.867 6.867 6.798 6.807 78,354 -0.04(-0.63%)
Feb 17, 2021 6.876 6.911 6.850 6.850 87,740 -0.03(-0.38%)
Feb 16, 2021 6.919 6.936 6.859 6.876 101,657 -0.05(-0.75%)
Feb 12, 2021 6.980 6.980 6.919 6.928 43,704 -0.02(-0.25%)
Feb 11, 2021 6.962 6.997 6.936 6.945 56,945 +0.00(+0.00%)
Feb 10, 2021 6.937 6.971 6.911 6.945 122,446 +0.05(+0.75%)
Feb 09, 2021 6.893 6.937 6.880 6.893 111,237 +0.02(+0.25%)
Feb 08, 2021 6.859 6.893 6.859 6.876 255,073 +0.02(+0.25%)
Feb 05, 2021 6.825 6.859 6.825 6.859 91,913 +0.04(+0.63%)
Feb 04, 2021 6.816 6.850 6.807 6.816 102,411 +0.00(+0.00%)
Feb 03, 2021 6.773 6.850 6.756 6.816 116,409 +0.02(+0.25%)
Feb 02, 2021 6.738 6.807 6.730 6.799 126,955 +0.05(+0.77%)
Feb 01, 2021 6.799 6.799 6.721 6.747 122,909 -0.03(-0.38%)
Jan 29, 2021 6.833 6.842 6.747 6.773 127,425 -0.08(-1.13%)
Jan 28, 2021 6.799 6.859 6.738 6.850 220,753 +0.06(+0.89%)
Jan 27, 2021 6.756 6.807 6.747 6.790 239,559 +0.04(+0.64%)
Jan 26, 2021 6.721 6.816 6.713 6.747 118,988 +0.04(+0.64%)
Jan 25, 2021 6.756 6.790 6.687 6.704 96,194 -0.03(-0.51%)
Jan 22, 2021 6.747 6.790 6.721 6.738 99,572 +0.00(+0.00%)
Jan 21, 2021 6.713 6.738 6.635 6.738 124,120 +0.03(+0.51%)
Jan 20, 2021 6.687 6.704 6.661 6.704 53,595 +0.04(+0.65%)
Jan 19, 2021 6.695 6.704 6.644 6.661 97,396 -0.01(-0.13%)
Jan 15, 2021 6.730 6.730 6.644 6.669 98,760 -0.04(-0.64%)
Jan 14, 2021 6.747 6.756 6.704 6.713 81,547 -0.02(-0.26%)
Jan 13, 2021 6.764 6.773 6.704 6.730 67,035 +0.00(+0.00%)
Jan 12, 2021 6.764 6.764 6.695 6.730 74,484 -0.03(-0.38%)
Jan 11, 2021 6.670 6.781 6.648 6.755 283,119 +0.10(+1.55%)
Jan 08, 2021 6.695 6.695 6.641 6.652 62,908 -0.02(-0.26%)
Jan 07, 2021 6.695 6.695 6.652 6.670 54,623 -0.02(-0.26%)
Jan 06, 2021 6.721 6.721 6.678 6.687 54,974 -0.03(-0.51%)
Jan 05, 2021 6.713 6.721 6.678 6.721 70,985 +0.03(+0.38%)
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.