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 )

6.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 7.198 7.232 7.128 7.137 184,355 -0.03(-0.48%)
Jun 29, 2021 7.180 7.198 7.154 7.172 111,275 -0.01(-0.12%)
Jun 28, 2021 7.172 7.198 7.159 7.180 43,619 +0.02(+0.24%)
Jun 25, 2021 7.163 7.172 7.154 7.163 38,986 -0.01(-0.12%)
Jun 24, 2021 7.180 7.180 7.154 7.172 71,535 +0.01(+0.12%)
Jun 23, 2021 7.163 7.172 7.154 7.163 87,645 +0.00(+0.00%)
Jun 22, 2021 7.180 7.189 7.159 7.163 65,994 -0.01(-0.12%)
Jun 21, 2021 7.146 7.172 7.129 7.172 72,954 +0.03(+0.49%)
Jun 18, 2021 7.137 7.146 7.120 7.137 58,461 -0.01(-0.12%)
Jun 17, 2021 7.085 7.146 7.076 7.146 103,247 +0.08(+1.10%)
Jun 16, 2021 7.111 7.120 7.059 7.068 89,614 -0.03(-0.49%)
Jun 15, 2021 7.085 7.102 7.069 7.102 85,259 +0.03(+0.37%)
Jun 14, 2021 7.068 7.094 7.059 7.076 59,347 +0.02(+0.25%)
Jun 11, 2021 7.094 7.111 7.042 7.059 95,356 -0.02(-0.25%)
Jun 10, 2021 7.094 7.094 7.050 7.076 63,704 +0.01(+0.12%)
Jun 09, 2021 7.042 7.094 7.042 7.068 94,245 +0.03(+0.37%)
Jun 08, 2021 7.094 7.094 7.024 7.042 90,929 -0.04(-0.61%)
Jun 07, 2021 7.102 7.102 7.059 7.085 42,389 +0.00(+0.00%)
Jun 04, 2021 7.111 7.119 7.042 7.085 169,654 -0.01(-0.12%)
Jun 03, 2021 7.068 7.119 7.050 7.094 187,959 +0.05(+0.74%)
Jun 02, 2021 7.050 7.076 7.024 7.042 66,157 +0.02(+0.25%)
Jun 01, 2021 7.050 7.111 7.007 7.024 81,917 -0.03(-0.37%)
May 28, 2021 7.111 7.111 7.024 7.050 136,713 -0.03(-0.49%)
May 27, 2021 7.059 7.085 7.042 7.085 60,631 +0.02(+0.24%)
May 26, 2021 7.059 7.068 7.030 7.068 42,322 +0.05(+0.69%)
May 25, 2021 7.024 7.042 6.998 7.019 26,423 +0.02(+0.29%)
May 24, 2021 7.024 7.042 6.981 6.998 61,373 +0.01(+0.12%)
May 21, 2021 6.998 7.016 6.947 6.990 63,972 +0.02(+0.25%)
May 20, 2021 6.955 6.973 6.912 6.973 71,022 +0.04(+0.62%)
May 19, 2021 6.860 6.938 6.860 6.929 63,254 +0.06(+0.88%)
May 18, 2021 6.860 6.903 6.860 6.869 117,120 +0.00(+0.00%)
May 17, 2021 6.903 6.938 6.852 6.869 143,881 -0.02(-0.25%)
May 14, 2021 6.912 6.947 6.869 6.886 92,601 +0.01(+0.13%)
May 13, 2021 6.990 7.033 6.878 6.878 68,840 -0.08(-1.12%)
May 12, 2021 7.050 7.050 6.947 6.955 82,147 -0.09(-1.34%)
May 11, 2021 7.059 7.084 7.011 7.050 67,049 +0.00(+0.00%)
May 10, 2021 7.059 7.076 7.033 7.050 68,019 +0.02(+0.24%)
May 07, 2021 7.016 7.067 7.016 7.033 61,155 +0.03(+0.49%)
May 06, 2021 6.990 7.016 6.955 6.998 95,545 -0.01(-0.12%)
May 05, 2021 6.955 7.016 6.895 7.007 108,395 +0.07(+0.99%)
May 04, 2021 6.929 6.964 6.886 6.938 95,107 +0.03(+0.50%)
May 03, 2021 6.869 6.904 6.852 6.904 117,467 +0.05(+0.75%)
Apr 30, 2021 6.878 6.886 6.818 6.852 183,898 +0.01(+0.13%)
Apr 29, 2021 6.886 6.904 6.835 6.843 149,913 -0.03(-0.50%)
Apr 28, 2021 6.904 6.921 6.861 6.878 100,982 +0.00(+0.00%)
Apr 27, 2021 6.938 6.981 6.878 6.878 85,196 -0.05(-0.75%)
Apr 26, 2021 6.998 7.041 6.921 6.929 122,335 -0.04(-0.62%)
Apr 23, 2021 6.886 6.982 6.878 6.973 153,229 +0.10(+1.50%)
Apr 22, 2021 6.947 6.947 6.852 6.869 93,983 -0.06(-0.87%)
Apr 21, 2021 6.878 6.934 6.869 6.929 62,413 +0.06(+0.88%)
Apr 20, 2021 6.921 6.929 6.843 6.869 93,864 -0.02(-0.31%)
Apr 19, 2021 6.886 6.955 6.869 6.891 56,819 +0.00(+0.06%)
Apr 16, 2021 6.904 6.915 6.878 6.886 53,554 -0.02(-0.25%)
Apr 15, 2021 6.947 6.947 6.886 6.904 72,607 -0.02(-0.25%)
Apr 14, 2021 6.964 6.973 6.895 6.921 99,259 -0.03(-0.37%)
Apr 13, 2021 6.887 6.955 6.852 6.947 94,990 +0.07(+1.00%)
Apr 12, 2021 6.887 6.904 6.861 6.878 54,332 +0.00(+0.00%)
Apr 09, 2021 6.852 6.878 6.826 6.878 81,505 +0.05(+0.75%)
Apr 08, 2021 6.852 6.861 6.809 6.827 43,151 +0.00(+0.00%)
Apr 07, 2021 6.801 6.835 6.784 6.827 90,966 +0.04(+0.63%)
Apr 06, 2021 6.775 6.809 6.775 6.784 49,402 +0.03(+0.38%)
Apr 05, 2021 6.784 6.809 6.749 6.758 52,931 -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.