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 )

6.215 -0.015 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2020 6.276 6.284 6.251 6.276 105,623 +0.01(+0.13%)
Jul 30, 2020 6.251 6.268 6.234 6.268 83,079 +0.01(+0.13%)
Jul 29, 2020 6.276 6.276 6.243 6.259 84,906 +0.01(+0.13%)
Jul 28, 2020 6.226 6.259 6.226 6.251 77,547 +0.02(+0.27%)
Jul 27, 2020 6.234 6.259 6.226 6.234 66,154 +0.00(+0.00%)
Jul 24, 2020 6.251 6.251 6.218 6.234 42,706 -0.01(-0.13%)
Jul 23, 2020 6.218 6.251 6.218 6.243 66,642 +0.01(+0.13%)
Jul 22, 2020 6.259 6.276 6.218 6.234 173,912 -0.03(-0.53%)
Jul 21, 2020 6.276 6.284 6.243 6.268 40,827 +0.01(+0.13%)
Jul 20, 2020 6.251 6.268 6.243 6.259 49,285 +0.02(+0.27%)
Jul 17, 2020 6.209 6.259 6.176 6.243 60,751 +0.04(+0.67%)
Jul 16, 2020 6.185 6.209 6.176 6.201 47,202 +0.01(+0.13%)
Jul 15, 2020 6.168 6.193 6.151 6.193 64,800 +0.02(+0.40%)
Jul 14, 2020 6.193 6.213 6.143 6.168 97,729 -0.01(-0.13%)
Jul 13, 2020 6.251 6.251 6.160 6.176 122,823 -0.04(-0.67%)
Jul 10, 2020 6.209 6.218 6.168 6.218 76,940 +0.04(+0.67%)
Jul 09, 2020 6.209 6.276 6.168 6.176 123,973 -0.03(-0.53%)
Jul 08, 2020 6.143 6.226 6.143 6.209 129,055 +0.07(+1.21%)
Jul 07, 2020 6.052 6.151 6.052 6.135 260,853 +0.08(+1.37%)
Jul 06, 2020 6.027 6.063 6.002 6.052 241,470 +0.05(+0.83%)
Jul 02, 2020 5.994 6.011 5.986 6.002 139,145 -0.01(-0.14%)
Jul 01, 2020 5.986 6.019 5.961 6.011 146,765 +0.02(+0.28%)
Jun 30, 2020 5.978 5.994 5.928 5.994 164,270 +0.04(+0.70%)
Jun 29, 2020 5.944 5.969 5.906 5.953 154,992 +0.01(+0.14%)
Jun 26, 2020 5.944 5.969 5.928 5.944 154,847 -0.02(-0.28%)
Jun 25, 2020 5.978 5.978 5.953 5.961 116,409 -0.02(-0.28%)
Jun 24, 2020 5.978 5.978 5.953 5.978 125,375 -0.01(-0.21%)
Jun 23, 2020 5.978 6.002 5.953 5.990 129,817 +0.01(+0.21%)
Jun 22, 2020 5.969 5.986 5.953 5.978 127,518 -0.01(-0.14%)
Jun 19, 2020 6.019 6.044 5.986 5.986 78,269 -0.04(-0.69%)
Jun 18, 2020 5.986 6.044 5.986 6.027 29,319 +0.02(+0.41%)
Jun 17, 2020 6.044 6.052 6.002 6.002 51,100 -0.06(-0.96%)
Jun 16, 2020 6.069 6.093 6.044 6.060 56,169 +0.02(+0.27%)
Jun 15, 2020 6.044 6.083 6.014 6.044 67,398 -0.02(-0.41%)
Jun 12, 2020 5.994 6.077 5.994 6.069 107,741 +0.07(+1.24%)
Jun 11, 2020 5.969 6.019 5.961 5.994 152,075 -0.02(-0.41%)
Jun 10, 2020 5.986 6.027 5.986 6.019 113,227 +0.03(+0.55%)
Jun 09, 2020 5.978 5.994 5.945 5.986 139,596 +0.01(+0.14%)
Jun 08, 2020 5.936 5.994 5.936 5.978 122,260 +0.04(+0.69%)
Jun 05, 2020 5.887 5.961 5.887 5.936 79,320 +0.02(+0.42%)
Jun 04, 2020 5.920 5.945 5.903 5.912 74,784 -0.02(-0.42%)
Jun 03, 2020 5.986 5.986 5.879 5.936 237,234 -0.02(-0.41%)
Jun 02, 2020 5.953 5.986 5.953 5.961 126,018 +0.00(+0.00%)
Jun 01, 2020 5.920 5.978 5.912 5.961 128,761 +0.05(+0.84%)
May 29, 2020 5.903 5.912 5.868 5.912 194,782 +0.05(+0.84%)
May 28, 2020 5.805 5.862 5.795 5.862 182,155 +0.05(+0.85%)
May 27, 2020 5.772 5.813 5.756 5.813 123,284 +0.07(+1.29%)
May 26, 2020 5.755 5.805 5.730 5.739 189,245 +0.01(+0.14%)
May 22, 2020 5.722 5.747 5.706 5.730 143,115 +0.02(+0.29%)
May 21, 2020 5.714 5.722 5.689 5.714 156,386 +0.00(+0.00%)
May 20, 2020 5.722 5.747 5.681 5.714 122,144 +0.03(+0.58%)
May 19, 2020 5.673 5.706 5.664 5.681 77,240 +0.02(+0.29%)
May 18, 2020 5.689 5.706 5.632 5.664 111,141 -0.02(-0.29%)
May 15, 2020 5.681 5.730 5.673 5.681 122,012 +0.00(+0.00%)
May 14, 2020 5.706 5.707 5.631 5.681 90,434 -0.02(-0.43%)
May 13, 2020 5.805 5.805 5.681 5.706 114,041 -0.08(-1.42%)
May 12, 2020 5.804 5.804 5.755 5.788 135,832 +0.01(+0.14%)
May 11, 2020 5.763 5.788 5.755 5.780 56,048 +0.01(+0.14%)
May 08, 2020 5.763 5.772 5.737 5.772 97,320 +0.06(+1.01%)
May 07, 2020 5.722 5.747 5.706 5.714 95,009 +0.02(+0.29%)
May 06, 2020 5.698 5.739 5.665 5.698 116,011 -0.02(-0.43%)
May 05, 2020 5.690 5.731 5.673 5.722 145,888 +0.04(+0.72%)
May 04, 2020 5.640 5.690 5.624 5.681 105,738 +0.03(+0.58%)
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.