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 )

5.860 -0.020 (-0.34%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 17, 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 6.355 6.387 6.331 6.331 159,948 -0.02(-0.25%)
Jun 27, 2019 6.323 6.347 6.291 6.347 123,713 +0.04(+0.63%)
Jun 26, 2019 6.307 6.331 6.275 6.307 158,593 +0.02(+0.25%)
Jun 25, 2019 6.387 6.387 6.267 6.291 531,136 -0.09(-1.38%)
Jun 24, 2019 6.395 6.403 6.363 6.379 118,154 +0.00(+0.00%)
Jun 21, 2019 6.387 6.395 6.371 6.379 73,899 +0.02(+0.38%)
Jun 20, 2019 6.379 6.387 6.347 6.355 58,409 -0.01(-0.13%)
Jun 19, 2019 6.379 6.379 6.347 6.363 73,257 +0.00(+0.00%)
Jun 18, 2019 6.387 6.387 6.363 6.363 142,285 -0.02(-0.25%)
Jun 17, 2019 6.395 6.401 6.363 6.379 68,034 -0.02(-0.25%)
Jun 14, 2019 6.387 6.395 6.371 6.395 82,416 +0.02(+0.25%)
Jun 13, 2019 6.371 6.403 6.371 6.379 68,099 +0.01(+0.19%)
Jun 12, 2019 6.399 6.399 6.367 6.367 71,646 -0.03(-0.50%)
Jun 11, 2019 6.407 6.415 6.367 6.399 46,457 +0.00(+0.00%)
Jun 10, 2019 6.375 6.406 6.375 6.399 46,673 +0.03(+0.50%)
Jun 07, 2019 6.375 6.407 6.359 6.367 71,204 +0.01(+0.13%)
Jun 06, 2019 6.391 6.399 6.359 6.359 102,499 -0.03(-0.50%)
Jun 05, 2019 6.351 6.415 6.351 6.391 179,887 +0.04(+0.63%)
Jun 04, 2019 6.367 6.415 6.351 6.351 183,798 -0.01(-0.13%)
Jun 03, 2019 6.343 6.367 6.343 6.359 89,068 +0.03(+0.50%)
May 31, 2019 6.343 6.359 6.319 6.327 86,552 +0.02(+0.25%)
May 30, 2019 6.303 6.319 6.296 6.311 100,270 +0.01(+0.13%)
May 29, 2019 6.319 6.319 6.296 6.303 139,970 +0.01(+0.13%)
May 28, 2019 6.303 6.319 6.288 6.296 168,706 +0.03(+0.51%)
May 24, 2019 6.256 6.272 6.256 6.264 85,672 +0.02(+0.25%)
May 23, 2019 6.264 6.311 6.240 6.248 178,548 -0.01(-0.13%)
May 22, 2019 6.272 6.272 6.256 6.256 83,396 -0.01(-0.13%)
May 21, 2019 6.272 6.296 6.264 6.264 93,420 -0.01(-0.13%)
May 20, 2019 6.311 6.311 6.264 6.272 82,919 -0.02(-0.38%)
May 17, 2019 6.311 6.359 6.264 6.296 130,709 -0.01(-0.13%)
May 16, 2019 6.311 6.335 6.296 6.303 124,659 -0.01(-0.13%)
May 15, 2019 6.303 6.327 6.296 6.311 45,613 +0.02(+0.25%)
May 14, 2019 6.311 6.311 6.284 6.296 76,347 -0.02(-0.38%)
May 13, 2019 6.311 6.351 6.296 6.319 71,788 +0.01(+0.19%)
May 10, 2019 6.323 6.347 6.300 6.307 106,267 -0.02(-0.37%)
May 09, 2019 6.355 6.355 6.315 6.331 70,763 +0.02(+0.38%)
May 08, 2019 6.292 6.323 6.268 6.307 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 75,427 +0.02(+0.25%)
May 03, 2019 6.244 6.252 6.220 6.220 105,509 -0.02(-0.38%)
May 02, 2019 6.260 6.307 6.236 6.244 81,193 -0.04(-0.63%)
May 01, 2019 6.205 6.300 6.197 6.284 257,234 +0.08(+1.28%)
Apr 30, 2019 6.189 6.220 6.149 6.205 252,947 +0.06(+0.90%)
Apr 29, 2019 6.149 6.197 6.133 6.149 147,835 +0.04(+0.65%)
Apr 26, 2019 6.102 6.157 6.094 6.110 144,301 +0.02(+0.26%)
Apr 25, 2019 6.110 6.125 6.062 6.094 92,115 +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 6.062 145,449 +0.02(+0.39%)
Apr 22, 2019 6.023 6.046 5.991 6.038 134,946 +0.02(+0.26%)
Apr 18, 2019 6.030 6.030 6.015 6.023 92,494 +0.01(+0.13%)
Apr 17, 2019 6.062 6.070 6.015 6.015 131,202 -0.03(-0.52%)
Apr 16, 2019 6.086 6.094 6.030 6.046 111,715 -0.02(-0.39%)
Apr 15, 2019 6.078 6.110 6.063 6.070 95,582 -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 6.086 108,525 -0.00(-0.07%)
Apr 10, 2019 6.145 6.161 6.035 6.090 385,830 -0.04(-0.64%)
Apr 09, 2019 6.129 6.161 6.113 6.129 109,414 +0.00(+0.00%)
Apr 08, 2019 6.169 6.169 6.113 6.129 193,389 +0.03(+0.52%)
Apr 05, 2019 6.113 6.129 6.082 6.098 112,970 -0.02(-0.26%)
Apr 04, 2019 6.113 6.113 6.082 6.113 156,455 +0.00(+0.00%)
Apr 03, 2019 6.106 6.113 6.082 6.113 80,799 +0.01(+0.13%)
Apr 02, 2019 6.113 6.129 6.074 6.106 210,368 -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.