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, 2021 7.287 7.322 7.216 7.225 182,104 -0.04(-0.48%)
Jun 29, 2021 7.269 7.287 7.243 7.260 109,916 -0.01(-0.12%)
Jun 28, 2021 7.260 7.287 7.247 7.269 43,086 +0.02(+0.24%)
Jun 25, 2021 7.252 7.260 7.243 7.252 38,510 -0.01(-0.12%)
Jun 24, 2021 7.269 7.269 7.243 7.260 70,662 +0.01(+0.12%)
Jun 23, 2021 7.252 7.260 7.243 7.252 86,574 +0.00(+0.00%)
Jun 22, 2021 7.269 7.278 7.247 7.252 65,188 -0.01(-0.12%)
Jun 21, 2021 7.234 7.260 7.217 7.260 72,063 +0.04(+0.49%)
Jun 18, 2021 7.225 7.234 7.208 7.225 57,747 -0.01(-0.12%)
Jun 17, 2021 7.173 7.234 7.164 7.234 101,986 +0.08(+1.10%)
Jun 16, 2021 7.199 7.208 7.146 7.155 88,520 -0.04(-0.49%)
Jun 15, 2021 7.173 7.190 7.157 7.190 84,218 +0.03(+0.37%)
Jun 14, 2021 7.155 7.181 7.146 7.164 58,622 +0.02(+0.25%)
Jun 11, 2021 7.181 7.199 7.129 7.146 94,191 -0.02(-0.25%)
Jun 10, 2021 7.181 7.181 7.138 7.164 62,926 +0.01(+0.12%)
Jun 09, 2021 7.129 7.181 7.129 7.155 93,094 +0.03(+0.37%)
Jun 08, 2021 7.181 7.181 7.111 7.129 89,818 -0.04(-0.61%)
Jun 07, 2021 7.190 7.190 7.146 7.172 41,871 +0.00(+0.00%)
Jun 04, 2021 7.199 7.207 7.129 7.172 167,582 -0.01(-0.12%)
Jun 03, 2021 7.155 7.207 7.138 7.181 185,663 +0.05(+0.74%)
Jun 02, 2021 7.138 7.164 7.111 7.129 65,349 +0.02(+0.25%)
Jun 01, 2021 7.138 7.199 7.094 7.111 80,917 -0.03(-0.37%)
May 28, 2021 7.199 7.199 7.111 7.138 135,043 -0.03(-0.49%)
May 27, 2021 7.146 7.172 7.129 7.172 59,890 +0.02(+0.24%)
May 26, 2021 7.146 7.155 7.117 7.155 41,805 +0.05(+0.69%)
May 25, 2021 7.111 7.129 7.085 7.106 26,100 +0.02(+0.29%)
May 24, 2021 7.111 7.129 7.068 7.085 60,623 +0.01(+0.12%)
May 21, 2021 7.085 7.103 7.033 7.076 63,191 +0.02(+0.25%)
May 20, 2021 7.041 7.059 6.998 7.059 70,154 +0.04(+0.62%)
May 19, 2021 6.945 7.024 6.945 7.015 62,482 +0.06(+0.88%)
May 18, 2021 6.945 6.989 6.945 6.954 115,689 +0.00(+0.00%)
May 17, 2021 6.989 7.024 6.936 6.954 142,124 -0.02(-0.25%)
May 14, 2021 6.998 7.032 6.954 6.971 91,470 +0.01(+0.13%)
May 13, 2021 7.076 7.120 6.963 6.963 67,999 -0.08(-1.12%)
May 12, 2021 7.137 7.137 7.033 7.041 81,144 -0.10(-1.34%)
May 11, 2021 7.146 7.172 7.098 7.137 66,230 +0.00(+0.00%)
May 10, 2021 7.146 7.163 7.120 7.137 67,188 +0.02(+0.24%)
May 07, 2021 7.102 7.155 7.102 7.120 60,408 +0.03(+0.49%)
May 06, 2021 7.076 7.102 7.041 7.085 94,378 -0.01(-0.12%)
May 05, 2021 7.041 7.102 6.980 7.094 107,071 +0.07(+0.99%)
May 04, 2021 7.015 7.050 6.972 7.024 93,946 +0.03(+0.50%)
May 03, 2021 6.954 6.989 6.937 6.989 116,032 +0.05(+0.75%)
Apr 30, 2021 6.963 6.972 6.902 6.937 181,652 +0.01(+0.13%)
Apr 29, 2021 6.972 6.989 6.919 6.928 148,082 -0.03(-0.50%)
Apr 28, 2021 6.989 7.006 6.945 6.963 99,749 +0.00(+0.00%)
Apr 27, 2021 7.024 7.067 6.963 6.963 84,155 -0.05(-0.75%)
Apr 26, 2021 7.085 7.128 7.006 7.015 120,841 -0.04(-0.62%)
Apr 23, 2021 6.972 7.069 6.963 7.059 151,357 +0.10(+1.50%)
Apr 22, 2021 7.033 7.033 6.937 6.954 92,835 -0.06(-0.87%)
Apr 21, 2021 6.963 7.019 6.954 7.015 61,651 +0.06(+0.88%)
Apr 20, 2021 7.006 7.015 6.928 6.954 92,718 -0.02(-0.31%)
Apr 19, 2021 6.972 7.041 6.954 6.976 56,125 +0.00(+0.06%)
Apr 16, 2021 6.989 7.001 6.963 6.972 52,900 -0.02(-0.25%)
Apr 15, 2021 7.033 7.033 6.972 6.989 71,721 -0.02(-0.25%)
Apr 14, 2021 7.050 7.059 6.980 7.006 98,047 -0.03(-0.37%)
Apr 13, 2021 6.972 7.041 6.937 7.033 93,830 +0.07(+1.00%)
Apr 12, 2021 6.972 6.989 6.946 6.963 53,668 +0.00(+0.00%)
Apr 09, 2021 6.937 6.963 6.910 6.963 80,509 +0.05(+0.75%)
Apr 08, 2021 6.937 6.946 6.894 6.911 42,624 +0.00(+0.00%)
Apr 07, 2021 6.885 6.920 6.868 6.911 89,855 +0.04(+0.63%)
Apr 06, 2021 6.859 6.894 6.859 6.868 48,798 +0.03(+0.38%)
Apr 05, 2021 6.868 6.894 6.833 6.842 52,285 -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.