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 (%)
Jun 30, 2020 6.051 6.068 6.001 6.068 162,263 +0.04(+0.70%)
Jun 29, 2020 6.018 6.043 5.979 6.026 153,099 +0.01(+0.14%)
Jun 26, 2020 6.018 6.043 6.001 6.018 152,956 -0.02(-0.28%)
Jun 25, 2020 6.051 6.051 6.026 6.035 114,988 -0.02(-0.28%)
Jun 24, 2020 6.051 6.051 6.026 6.051 123,844 -0.01(-0.21%)
Jun 23, 2020 6.051 6.077 6.026 6.064 128,231 +0.01(+0.21%)
Jun 22, 2020 6.043 6.060 6.026 6.051 125,961 -0.01(-0.14%)
Jun 19, 2020 6.093 6.118 6.060 6.060 77,313 -0.04(-0.69%)
Jun 18, 2020 6.060 6.118 6.060 6.102 28,961 +0.03(+0.41%)
Jun 17, 2020 6.118 6.127 6.077 6.077 50,476 -0.06(-0.96%)
Jun 16, 2020 6.144 6.169 6.118 6.135 55,483 +0.02(+0.27%)
Jun 15, 2020 6.118 6.158 6.088 6.118 66,575 -0.03(-0.41%)
Jun 12, 2020 6.068 6.152 6.068 6.144 106,425 +0.08(+1.24%)
Jun 11, 2020 6.043 6.093 6.035 6.068 150,218 -0.03(-0.41%)
Jun 10, 2020 6.060 6.102 6.060 6.093 111,844 +0.03(+0.55%)
Jun 09, 2020 6.052 6.068 6.018 6.060 137,891 +0.01(+0.14%)
Jun 08, 2020 6.010 6.068 6.010 6.052 120,767 +0.04(+0.69%)
Jun 05, 2020 5.960 6.035 5.960 6.010 78,351 +0.03(+0.42%)
Jun 04, 2020 5.993 6.018 5.976 5.985 73,870 -0.03(-0.42%)
Jun 03, 2020 6.060 6.060 5.951 6.010 234,337 -0.03(-0.41%)
Jun 02, 2020 6.027 6.060 6.027 6.035 124,479 +0.00(+0.00%)
Jun 01, 2020 5.993 6.052 5.985 6.035 127,189 +0.05(+0.84%)
May 29, 2020 5.976 5.985 5.940 5.985 192,403 +0.05(+0.84%)
May 28, 2020 5.876 5.935 5.867 5.935 179,931 +0.05(+0.85%)
May 27, 2020 5.843 5.885 5.827 5.885 121,778 +0.08(+1.29%)
May 26, 2020 5.826 5.876 5.801 5.810 186,933 +0.01(+0.14%)
May 22, 2020 5.793 5.818 5.776 5.801 141,367 +0.02(+0.29%)
May 21, 2020 5.784 5.793 5.759 5.784 154,476 +0.00(+0.00%)
May 20, 2020 5.793 5.818 5.751 5.784 120,652 +0.03(+0.58%)
May 19, 2020 5.743 5.776 5.734 5.751 76,296 +0.02(+0.29%)
May 18, 2020 5.759 5.776 5.702 5.734 109,784 -0.02(-0.29%)
May 15, 2020 5.751 5.801 5.743 5.751 120,522 +0.00(+0.00%)
May 14, 2020 5.776 5.778 5.701 5.751 89,330 -0.03(-0.43%)
May 13, 2020 5.876 5.876 5.751 5.776 112,648 -0.08(-1.42%)
May 12, 2020 5.876 5.876 5.826 5.860 134,173 +0.01(+0.14%)
May 11, 2020 5.835 5.860 5.826 5.851 55,364 +0.01(+0.14%)
May 08, 2020 5.835 5.843 5.808 5.843 96,131 +0.06(+1.01%)
May 07, 2020 5.793 5.818 5.776 5.785 93,849 +0.02(+0.29%)
May 06, 2020 5.768 5.810 5.735 5.768 114,594 -0.02(-0.43%)
May 05, 2020 5.760 5.801 5.743 5.793 144,106 +0.04(+0.72%)
May 04, 2020 5.710 5.761 5.693 5.752 104,446 +0.03(+0.58%)
May 01, 2020 5.660 5.743 5.660 5.718 80,731 +0.02(+0.44%)
Apr 30, 2020 5.710 5.718 5.630 5.693 128,844 +0.01(+0.15%)
Apr 29, 2020 5.660 5.718 5.627 5.685 134,449 +0.06(+1.03%)
Apr 28, 2020 5.627 5.644 5.577 5.627 204,182 +0.02(+0.30%)
Apr 27, 2020 5.677 5.695 5.486 5.610 397,470 -0.13(-2.32%)
Apr 24, 2020 5.835 5.835 5.710 5.743 103,471 -0.07(-1.14%)
Apr 23, 2020 5.909 5.909 5.776 5.810 137,124 -0.08(-1.41%)
Apr 22, 2020 5.885 5.909 5.860 5.893 195,506 +0.01(+0.14%)
Apr 21, 2020 5.868 5.885 5.826 5.885 149,343 -0.02(-0.42%)
Apr 20, 2020 5.951 5.951 5.876 5.909 151,346 -0.05(-0.84%)
Apr 17, 2020 5.993 6.026 5.926 5.959 300,788 -0.01(-0.14%)
Apr 16, 2020 5.959 5.968 5.909 5.968 279,119 +0.04(+0.70%)
Apr 15, 2020 5.801 5.926 5.801 5.926 92,098 +0.03(+0.56%)
Apr 14, 2020 5.901 5.951 5.868 5.893 201,487 +0.05(+0.85%)
Apr 13, 2020 5.917 5.917 5.818 5.843 211,990 -0.08(-1.40%)
Apr 09, 2020 5.835 5.951 5.818 5.926 215,920 +0.16(+2.73%)
Apr 08, 2020 5.677 5.793 5.673 5.769 109,921 +0.10(+1.75%)
Apr 07, 2020 5.744 5.793 5.644 5.669 223,321 -0.01(-0.15%)
Apr 06, 2020 5.628 5.975 5.620 5.677 232,266 +0.11(+1.93%)
Apr 03, 2020 5.711 5.711 5.520 5.570 205,287 -0.17(-3.03%)
Apr 02, 2020 5.793 5.818 5.686 5.744 209,890 -0.05(-0.86%)
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.