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%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2017 6.277 6.334 6.262 6.320 237,737 +0.06(+0.92%)
Jul 28, 2017 6.227 6.284 6.227 6.262 114,110 +0.02(+0.34%)
Jul 27, 2017 6.227 6.248 6.219 6.241 103,876 +0.00(+0.00%)
Jul 26, 2017 6.191 6.255 6.191 6.241 161,120 +0.04(+0.58%)
Jul 25, 2017 6.212 6.212 6.194 6.205 100,895 -0.01(-0.12%)
Jul 24, 2017 6.219 6.219 6.212 6.212 64,343 -0.01(-0.23%)
Jul 21, 2017 6.234 6.234 6.212 6.227 87,575 +0.01(+0.12%)
Jul 20, 2017 6.184 6.234 6.176 6.219 123,811 +0.03(+0.46%)
Jul 19, 2017 6.198 6.212 6.176 6.191 78,265 +0.00(+0.00%)
Jul 18, 2017 6.205 6.212 6.176 6.191 93,715 -0.01(-0.23%)
Jul 17, 2017 6.227 6.233 6.184 6.205 93,646 -0.02(-0.35%)
Jul 14, 2017 6.227 6.255 6.227 6.227 117,899 +0.01(+0.12%)
Jul 13, 2017 6.198 6.234 6.198 6.219 102,567 +0.02(+0.35%)
Jul 12, 2017 6.184 6.212 6.184 6.198 90,518 +0.03(+0.48%)
Jul 11, 2017 6.161 6.190 6.161 6.168 104,834 +0.01(+0.12%)
Jul 10, 2017 6.104 6.161 6.104 6.161 160,674 +0.06(+0.93%)
Jul 07, 2017 6.083 6.125 6.083 6.104 80,193 +0.01(+0.12%)
Jul 06, 2017 6.076 6.104 6.076 6.097 177,324 +0.00(+0.00%)
Jul 05, 2017 6.090 6.097 6.076 6.097 100,542 +0.00(+0.00%)
Jul 03, 2017 6.047 6.097 6.047 6.097 95,741 +0.03(+0.47%)
Jun 30, 2017 6.033 6.068 6.011 6.068 226,337 +0.04(+0.71%)
Jun 29, 2017 6.047 6.047 5.990 6.026 118,243 -0.03(-0.47%)
Jun 28, 2017 6.083 6.083 6.047 6.054 90,044 -0.02(-0.41%)
Jun 27, 2017 6.083 6.097 6.061 6.079 129,267 -0.00(-0.06%)
Jun 26, 2017 6.054 6.089 6.054 6.083 100,075 +0.03(+0.47%)
Jun 23, 2017 6.033 6.076 6.033 6.054 84,599 +0.00(+0.00%)
Jun 22, 2017 6.061 6.083 6.047 6.054 103,381 -0.01(-0.12%)
Jun 21, 2017 6.061 6.061 6.040 6.061 63,762 +0.01(+0.12%)
Jun 20, 2017 6.026 6.054 6.026 6.054 72,934 +0.01(+0.24%)
Jun 19, 2017 6.026 6.054 5.997 6.040 153,025 +0.01(+0.12%)
Jun 16, 2017 6.026 6.040 6.011 6.033 60,358 +0.01(+0.12%)
Jun 15, 2017 6.011 6.033 5.990 6.026 93,138 +0.01(+0.24%)
Jun 14, 2017 6.004 6.026 5.990 6.011 144,737 +0.04(+0.60%)
Jun 13, 2017 5.961 5.997 5.961 5.976 178,530 +0.02(+0.34%)
Jun 12, 2017 6.026 6.054 5.954 5.955 368,184 -0.07(-1.15%)
Jun 09, 2017 6.053 6.053 6.025 6.025 142,186 -0.02(-0.35%)
Jun 08, 2017 6.032 6.046 6.032 6.046 90,019 +0.02(+0.35%)
Jun 07, 2017 5.996 6.039 5.996 6.025 68,565 +0.02(+0.35%)
Jun 06, 2017 6.017 6.032 6.003 6.003 177,365 +0.00(+0.00%)
Jun 05, 2017 5.996 6.017 5.982 6.003 113,187 -0.01(-0.12%)
Jun 02, 2017 6.017 6.039 6.003 6.010 123,178 +0.00(+0.00%)
Jun 01, 2017 5.996 6.032 5.990 6.010 306,824 +0.01(+0.12%)
May 31, 2017 5.968 6.003 5.961 6.003 117,312 +0.04(+0.71%)
May 30, 2017 5.996 6.003 5.925 5.961 275,879 -0.04(-0.71%)
May 26, 2017 6.017 6.017 5.968 6.003 262,276 -0.01(-0.12%)
May 25, 2017 5.996 6.025 5.968 6.010 195,521 +0.01(+0.24%)
May 24, 2017 6.010 6.032 5.989 5.996 103,354 -0.01(-0.24%)
May 23, 2017 6.025 6.032 5.996 6.010 68,548 +0.01(+0.12%)
May 22, 2017 5.975 6.003 5.975 6.003 48,899 +0.01(+0.24%)
May 19, 2017 6.017 6.017 5.975 5.989 76,910 -0.03(-0.47%)
May 18, 2017 6.032 6.032 6.003 6.017 79,294 +0.00(+0.00%)
May 17, 2017 6.032 6.039 6.010 6.017 68,628 +0.00(+0.00%)
May 16, 2017 6.032 6.035 6.003 6.017 122,220 -0.01(-0.24%)
May 15, 2017 6.039 6.046 6.025 6.032 108,299 +0.01(+0.12%)
May 12, 2017 5.982 6.046 5.982 6.025 74,609 +0.04(+0.71%)
May 11, 2017 5.968 5.996 5.968 5.982 112,362 +0.01(+0.12%)
May 10, 2017 5.982 6.003 5.961 5.975 83,088 -0.01(-0.12%)
May 09, 2017 5.975 6.003 5.968 5.982 113,336 +0.01(+0.14%)
May 08, 2017 6.002 6.002 5.967 5.974 109,407 -0.02(-0.35%)
May 05, 2017 5.995 6.016 5.981 5.995 67,720 +0.00(+0.00%)
May 04, 2017 5.967 6.009 5.967 5.995 83,853 +0.01(+0.12%)
May 03, 2017 5.967 6.002 5.960 5.988 140,220 +0.01(+0.24%)
May 02, 2017 5.924 5.974 5.917 5.974 105,587 +0.06(+1.08%)
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.