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: 4:10 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 (%)
Jun 28, 2019 6.278 6.309 6.254 6.254 161,925 -0.02(-0.25%)
Jun 27, 2019 6.246 6.270 6.214 6.270 125,241 +0.04(+0.63%)
Jun 26, 2019 6.230 6.254 6.199 6.230 160,553 +0.02(+0.25%)
Jun 25, 2019 6.309 6.309 6.191 6.214 537,700 -0.09(-1.38%)
Jun 24, 2019 6.317 6.325 6.285 6.301 119,614 +0.00(+0.00%)
Jun 21, 2019 6.309 6.317 6.293 6.301 74,812 +0.02(+0.38%)
Jun 20, 2019 6.301 6.309 6.270 6.278 59,131 -0.01(-0.13%)
Jun 19, 2019 6.301 6.301 6.270 6.285 74,162 +0.00(+0.00%)
Jun 18, 2019 6.309 6.309 6.285 6.285 144,043 -0.02(-0.25%)
Jun 17, 2019 6.317 6.323 6.285 6.301 68,874 -0.02(-0.25%)
Jun 14, 2019 6.309 6.317 6.293 6.317 83,435 +0.02(+0.25%)
Jun 13, 2019 6.293 6.325 6.293 6.301 68,940 +0.01(+0.19%)
Jun 12, 2019 6.321 6.321 6.289 6.289 72,531 -0.03(-0.50%)
Jun 11, 2019 6.329 6.336 6.289 6.321 47,031 +0.00(+0.00%)
Jun 10, 2019 6.297 6.328 6.297 6.321 47,249 +0.03(+0.50%)
Jun 07, 2019 6.297 6.329 6.282 6.289 72,084 +0.01(+0.12%)
Jun 06, 2019 6.313 6.321 6.282 6.282 103,766 -0.03(-0.50%)
Jun 05, 2019 6.274 6.336 6.274 6.313 182,110 +0.04(+0.63%)
Jun 04, 2019 6.289 6.336 6.274 6.274 186,069 -0.01(-0.12%)
Jun 03, 2019 6.266 6.289 6.266 6.282 90,169 +0.03(+0.50%)
May 31, 2019 6.266 6.282 6.242 6.250 87,622 +0.02(+0.25%)
May 30, 2019 6.227 6.242 6.219 6.234 101,509 +0.01(+0.13%)
May 29, 2019 6.242 6.242 6.219 6.227 141,699 +0.01(+0.13%)
May 28, 2019 6.227 6.242 6.211 6.219 170,790 +0.03(+0.51%)
May 24, 2019 6.179 6.195 6.179 6.187 86,730 +0.02(+0.25%)
May 23, 2019 6.187 6.234 6.164 6.172 180,755 -0.01(-0.13%)
May 22, 2019 6.195 6.195 6.179 6.179 84,426 -0.01(-0.13%)
May 21, 2019 6.195 6.219 6.187 6.187 94,574 -0.01(-0.13%)
May 20, 2019 6.234 6.234 6.187 6.195 83,944 -0.02(-0.38%)
May 17, 2019 6.234 6.282 6.187 6.219 132,324 -0.01(-0.13%)
May 16, 2019 6.234 6.258 6.219 6.227 126,200 -0.01(-0.13%)
May 15, 2019 6.227 6.250 6.219 6.234 46,177 +0.02(+0.25%)
May 14, 2019 6.234 6.234 6.207 6.219 77,290 -0.02(-0.38%)
May 13, 2019 6.234 6.274 6.219 6.242 72,675 +0.01(+0.19%)
May 10, 2019 6.246 6.270 6.223 6.230 107,580 -0.02(-0.38%)
May 09, 2019 6.277 6.277 6.238 6.254 71,637 +0.02(+0.38%)
May 08, 2019 6.215 6.246 6.191 6.230 73,352 +0.02(+0.38%)
May 07, 2019 6.199 6.215 6.186 6.207 63,647 +0.05(+0.76%)
May 06, 2019 6.144 6.207 6.144 6.160 76,359 +0.02(+0.25%)
May 03, 2019 6.168 6.176 6.144 6.144 106,812 -0.02(-0.38%)
May 02, 2019 6.184 6.230 6.160 6.168 82,197 -0.04(-0.63%)
May 01, 2019 6.129 6.223 6.122 6.207 260,413 +0.08(+1.28%)
Apr 30, 2019 6.113 6.144 6.074 6.129 256,073 +0.05(+0.90%)
Apr 29, 2019 6.074 6.121 6.058 6.074 149,662 +0.04(+0.65%)
Apr 26, 2019 6.027 6.082 6.019 6.035 146,084 +0.02(+0.26%)
Apr 25, 2019 6.035 6.051 5.988 6.019 93,253 +0.02(+0.39%)
Apr 24, 2019 5.988 6.043 5.988 5.996 89,887 +0.01(+0.13%)
Apr 23, 2019 5.965 5.996 5.941 5.988 147,247 +0.02(+0.39%)
Apr 22, 2019 5.949 5.973 5.918 5.965 136,614 +0.02(+0.26%)
Apr 18, 2019 5.957 5.957 5.941 5.949 93,637 +0.01(+0.13%)
Apr 17, 2019 5.988 5.996 5.941 5.941 132,824 -0.03(-0.52%)
Apr 16, 2019 6.012 6.019 5.957 5.973 113,096 -0.02(-0.39%)
Apr 15, 2019 6.004 6.035 5.989 5.996 96,763 -0.02(-0.26%)
Apr 12, 2019 6.019 6.019 5.980 6.012 86,985 +0.00(+0.00%)
Apr 11, 2019 6.004 6.035 6.004 6.012 109,866 -0.00(-0.06%)
Apr 10, 2019 6.070 6.086 5.961 6.016 390,598 -0.04(-0.64%)
Apr 09, 2019 6.054 6.086 6.039 6.054 110,766 +0.00(+0.00%)
Apr 08, 2019 6.093 6.093 6.039 6.054 195,779 +0.03(+0.52%)
Apr 05, 2019 6.039 6.054 6.008 6.023 114,366 -0.02(-0.26%)
Apr 04, 2019 6.039 6.039 6.008 6.039 158,388 +0.00(+0.00%)
Apr 03, 2019 6.031 6.039 6.008 6.039 81,797 +0.01(+0.13%)
Apr 02, 2019 6.039 6.054 6.000 6.031 212,968 -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.