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 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2019 6.343 6.359 6.319 6.327 86,552 +0.02(+0.25%)
May 30, 2019 6.304 6.319 6.296 6.311 100,269 +0.01(+0.13%)
May 29, 2019 6.319 6.319 6.296 6.304 139,969 +0.01(+0.13%)
May 28, 2019 6.304 6.319 6.288 6.296 168,704 +0.03(+0.51%)
May 24, 2019 6.256 6.272 6.256 6.264 85,671 +0.02(+0.25%)
May 23, 2019 6.264 6.311 6.240 6.248 178,547 -0.01(-0.13%)
May 22, 2019 6.272 6.272 6.256 6.256 83,395 -0.01(-0.13%)
May 21, 2019 6.272 6.296 6.264 6.264 93,419 -0.01(-0.13%)
May 20, 2019 6.311 6.311 6.264 6.272 82,918 -0.02(-0.38%)
May 17, 2019 6.311 6.359 6.264 6.296 130,708 -0.01(-0.13%)
May 16, 2019 6.311 6.335 6.296 6.304 124,658 -0.01(-0.13%)
May 15, 2019 6.304 6.327 6.296 6.311 45,613 +0.02(+0.25%)
May 14, 2019 6.311 6.311 6.284 6.296 76,346 -0.02(-0.38%)
May 13, 2019 6.311 6.351 6.296 6.319 71,787 +0.01(+0.19%)
May 10, 2019 6.323 6.347 6.300 6.308 106,266 -0.02(-0.37%)
May 09, 2019 6.355 6.355 6.315 6.331 70,762 +0.02(+0.38%)
May 08, 2019 6.292 6.323 6.268 6.308 72,457 +0.02(+0.38%)
May 07, 2019 6.276 6.292 6.262 6.284 62,870 +0.05(+0.76%)
May 06, 2019 6.220 6.284 6.220 6.236 75,426 +0.02(+0.25%)
May 03, 2019 6.244 6.252 6.220 6.220 105,508 -0.02(-0.38%)
May 02, 2019 6.260 6.308 6.236 6.244 81,193 -0.04(-0.63%)
May 01, 2019 6.205 6.300 6.197 6.284 257,233 +0.08(+1.28%)
Apr 30, 2019 6.189 6.220 6.149 6.205 252,945 +0.06(+0.90%)
Apr 29, 2019 6.149 6.197 6.133 6.149 147,834 +0.04(+0.65%)
Apr 26, 2019 6.102 6.157 6.094 6.110 144,300 +0.02(+0.26%)
Apr 25, 2019 6.110 6.125 6.062 6.094 92,114 +0.02(+0.39%)
Apr 24, 2019 6.062 6.118 6.062 6.070 88,790 +0.01(+0.13%)
Apr 23, 2019 6.038 6.070 6.015 6.062 145,448 +0.02(+0.39%)
Apr 22, 2019 6.023 6.046 5.991 6.038 134,945 +0.02(+0.26%)
Apr 18, 2019 6.031 6.031 6.015 6.023 92,493 +0.01(+0.13%)
Apr 17, 2019 6.062 6.070 6.015 6.015 131,201 -0.03(-0.52%)
Apr 16, 2019 6.086 6.094 6.031 6.046 111,715 -0.02(-0.39%)
Apr 15, 2019 6.078 6.110 6.063 6.070 95,581 -0.02(-0.26%)
Apr 12, 2019 6.094 6.094 6.054 6.086 85,923 +0.00(+0.00%)
Apr 11, 2019 6.078 6.110 6.078 6.086 108,524 -0.00(-0.07%)
Apr 10, 2019 6.145 6.161 6.035 6.090 385,827 -0.04(-0.64%)
Apr 09, 2019 6.129 6.161 6.114 6.129 109,414 +0.00(+0.00%)
Apr 08, 2019 6.169 6.169 6.114 6.129 193,388 +0.03(+0.52%)
Apr 05, 2019 6.114 6.129 6.082 6.098 112,969 -0.02(-0.26%)
Apr 04, 2019 6.114 6.114 6.082 6.114 156,453 +0.00(+0.00%)
Apr 03, 2019 6.106 6.114 6.082 6.114 80,798 +0.01(+0.13%)
Apr 02, 2019 6.114 6.129 6.074 6.106 210,367 -0.02(-0.26%)
Apr 01, 2019 6.129 6.145 6.090 6.121 138,519 +0.03(+0.52%)
Mar 29, 2019 6.129 6.145 6.082 6.090 155,999 -0.01(-0.13%)
Mar 28, 2019 6.137 6.137 6.058 6.098 539,507 -0.01(-0.13%)
Mar 27, 2019 6.114 6.116 6.082 6.106 120,570 +0.01(+0.13%)
Mar 26, 2019 6.114 6.161 6.082 6.098 102,823 +0.01(+0.14%)
Mar 25, 2019 6.098 6.121 6.082 6.089 78,031 -0.02(-0.27%)
Mar 22, 2019 6.121 6.153 6.106 6.106 79,205 -0.02(-0.26%)
Mar 21, 2019 6.145 6.145 6.090 6.121 153,144 -0.01(-0.13%)
Mar 20, 2019 6.137 6.137 6.098 6.129 141,380 +0.01(+0.13%)
Mar 19, 2019 6.019 6.121 6.019 6.121 81,081 +0.09(+1.44%)
Mar 18, 2019 5.987 6.074 5.956 6.035 177,374 +0.06(+0.92%)
Mar 15, 2019 6.027 6.043 5.972 5.980 161,711 -0.05(-0.78%)
Mar 14, 2019 6.114 6.119 5.995 6.027 145,830 -0.09(-1.42%)
Mar 13, 2019 6.169 6.169 6.090 6.114 99,873 -0.04(-0.58%)
Mar 12, 2019 6.118 6.165 6.111 6.149 97,671 +0.05(+0.75%)
Mar 11, 2019 6.055 6.118 6.055 6.103 108,985 +0.05(+0.80%)
Mar 08, 2019 6.078 6.086 6.047 6.055 73,185 -0.01(-0.13%)
Mar 07, 2019 6.047 6.086 6.039 6.063 175,051 +0.02(+0.26%)
Mar 06, 2019 5.984 6.125 5.976 6.047 203,320 +0.09(+1.45%)
Mar 05, 2019 5.929 5.976 5.914 5.961 123,905 +0.02(+0.26%)
Mar 04, 2019 5.937 5.953 5.929 5.945 77,792 +0.02(+0.26%)
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.