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 )

6.215 -0.015 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 6.767 6.775 6.707 6.715 94,459 -0.02(-0.25%)
Mar 30, 2021 6.707 6.758 6.707 6.732 100,694 +0.06(+0.90%)
Mar 29, 2021 6.681 6.698 6.672 6.672 32,907 +0.01(+0.13%)
Mar 26, 2021 6.707 6.741 6.612 6.664 242,183 -0.03(-0.38%)
Mar 25, 2021 6.707 6.707 6.672 6.689 36,091 +0.01(+0.13%)
Mar 24, 2021 6.681 6.689 6.638 6.681 49,195 +0.01(+0.13%)
Mar 23, 2021 6.655 6.672 6.638 6.672 107,320 +0.04(+0.65%)
Mar 22, 2021 6.672 6.672 6.578 6.629 67,571 -0.01(-0.13%)
Mar 19, 2021 6.655 6.655 6.612 6.638 60,283 +0.01(+0.13%)
Mar 18, 2021 6.638 6.672 6.612 6.629 66,584 -0.03(-0.38%)
Mar 17, 2021 6.638 6.655 6.612 6.655 84,169 +0.02(+0.27%)
Mar 16, 2021 6.707 6.741 6.612 6.637 130,258 -0.07(-1.04%)
Mar 15, 2021 6.681 6.712 6.655 6.707 48,905 +0.05(+0.77%)
Mar 12, 2021 6.689 6.689 6.638 6.655 56,668 -0.04(-0.64%)
Mar 11, 2021 6.724 6.732 6.698 6.698 55,801 -0.01(-0.13%)
Mar 10, 2021 6.732 6.732 6.698 6.707 68,138 +0.01(+0.13%)
Mar 09, 2021 6.698 6.707 6.664 6.698 63,872 +0.02(+0.26%)
Mar 08, 2021 6.664 6.698 6.630 6.681 47,274 +0.08(+1.16%)
Mar 05, 2021 6.707 6.707 6.595 6.604 116,932 -0.08(-1.15%)
Mar 04, 2021 6.689 6.732 6.655 6.681 61,739 +0.02(+0.26%)
Mar 03, 2021 6.689 6.698 6.651 6.664 65,660 -0.03(-0.51%)
Mar 02, 2021 6.689 6.724 6.654 6.698 60,302 +0.03(+0.51%)
Mar 01, 2021 6.707 6.741 6.664 6.664 65,688 +0.01(+0.13%)
Feb 26, 2021 6.621 6.724 6.621 6.655 134,373 +0.07(+1.04%)
Feb 25, 2021 6.613 6.647 6.553 6.587 126,755 -0.03(-0.39%)
Feb 24, 2021 6.544 6.613 6.519 6.613 130,059 +0.07(+1.04%)
Feb 23, 2021 6.595 6.595 6.484 6.544 172,821 -0.02(-0.26%)
Feb 22, 2021 6.724 6.724 6.553 6.561 178,978 -0.14(-2.04%)
Feb 19, 2021 6.715 6.740 6.664 6.698 126,764 -0.03(-0.38%)
Feb 18, 2021 6.783 6.783 6.715 6.724 79,323 -0.04(-0.63%)
Feb 17, 2021 6.792 6.826 6.766 6.766 88,825 -0.03(-0.38%)
Feb 16, 2021 6.835 6.852 6.775 6.792 102,914 -0.05(-0.75%)
Feb 12, 2021 6.894 6.894 6.835 6.843 44,244 -0.02(-0.25%)
Feb 11, 2021 6.877 6.912 6.852 6.860 57,649 +0.00(+0.00%)
Feb 10, 2021 6.852 6.886 6.826 6.860 123,960 +0.05(+0.75%)
Feb 09, 2021 6.809 6.852 6.796 6.809 112,612 +0.02(+0.25%)
Feb 08, 2021 6.775 6.809 6.775 6.792 258,227 +0.02(+0.25%)
Feb 05, 2021 6.741 6.775 6.741 6.775 93,049 +0.04(+0.63%)
Feb 04, 2021 6.733 6.767 6.724 6.733 103,677 +0.00(+0.00%)
Feb 03, 2021 6.690 6.767 6.673 6.733 117,848 +0.02(+0.25%)
Feb 02, 2021 6.656 6.724 6.648 6.716 128,524 +0.05(+0.77%)
Feb 01, 2021 6.716 6.716 6.639 6.665 124,429 -0.03(-0.38%)
Jan 29, 2021 6.750 6.758 6.665 6.690 129,000 -0.08(-1.13%)
Jan 28, 2021 6.716 6.775 6.656 6.767 223,482 +0.06(+0.89%)
Jan 27, 2021 6.673 6.724 6.665 6.707 242,521 +0.04(+0.64%)
Jan 26, 2021 6.639 6.733 6.631 6.665 120,459 +0.04(+0.64%)
Jan 25, 2021 6.673 6.707 6.605 6.622 97,383 -0.03(-0.51%)
Jan 22, 2021 6.665 6.707 6.639 6.656 100,803 +0.00(+0.00%)
Jan 21, 2021 6.631 6.656 6.554 6.656 125,654 +0.03(+0.51%)
Jan 20, 2021 6.605 6.622 6.579 6.622 54,257 +0.04(+0.65%)
Jan 19, 2021 6.613 6.622 6.562 6.579 98,601 -0.01(-0.13%)
Jan 15, 2021 6.648 6.648 6.562 6.588 99,981 -0.04(-0.64%)
Jan 14, 2021 6.665 6.673 6.622 6.631 82,555 -0.02(-0.26%)
Jan 13, 2021 6.681 6.690 6.622 6.648 67,864 +0.00(+0.00%)
Jan 12, 2021 6.681 6.681 6.614 6.648 75,405 -0.03(-0.38%)
Jan 11, 2021 6.588 6.698 6.567 6.673 286,619 +0.10(+1.55%)
Jan 08, 2021 6.614 6.614 6.560 6.571 63,686 -0.02(-0.26%)
Jan 07, 2021 6.614 6.614 6.571 6.588 55,298 -0.02(-0.26%)
Jan 06, 2021 6.639 6.639 6.597 6.605 55,653 -0.03(-0.51%)
Jan 05, 2021 6.631 6.639 6.597 6.639 71,863 +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.