Skip to main content

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.870 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.419 7.489 7.383 7.445 147,279 +0.04(+0.60%)
Jul 29, 2021 7.375 7.436 7.366 7.401 124,655 +0.04(+0.60%)
Jul 28, 2021 7.286 7.383 7.269 7.357 259,884 +0.10(+1.33%)
Jul 27, 2021 7.269 7.278 7.242 7.260 86,062 +0.00(+0.00%)
Jul 26, 2021 7.251 7.269 7.225 7.260 133,103 +0.04(+0.49%)
Jul 23, 2021 7.172 7.225 7.128 7.225 162,676 +0.07(+0.99%)
Jul 22, 2021 7.145 7.172 7.137 7.154 112,526 +0.00(+0.00%)
Jul 21, 2021 7.190 7.212 7.137 7.154 213,983 -0.05(-0.73%)
Jul 20, 2021 7.198 7.216 7.181 7.207 100,161 +0.02(+0.25%)
Jul 19, 2021 7.225 7.269 7.163 7.190 182,435 -0.04(-0.49%)
Jul 16, 2021 7.295 7.308 7.190 7.225 149,601 -0.05(-0.73%)
Jul 15, 2021 7.286 7.348 7.242 7.278 172,092 +0.01(+0.18%)
Jul 14, 2021 7.339 7.357 7.260 7.264 145,909 -0.07(-1.02%)
Jul 13, 2021 7.366 7.427 7.339 7.339 64,660 +0.00(+0.00%)
Jul 12, 2021 7.418 7.418 7.331 7.339 74,994 -0.04(-0.59%)
Jul 09, 2021 7.410 7.410 7.357 7.383 86,354 +0.00(+0.00%)
Jul 08, 2021 7.366 7.401 7.348 7.383 110,288 +0.04(+0.48%)
Jul 07, 2021 7.331 7.383 7.311 7.348 92,273 +0.02(+0.24%)
Jul 06, 2021 7.295 7.331 7.269 7.331 106,803 +0.04(+0.60%)
Jul 02, 2021 7.252 7.287 7.234 7.287 92,051 +0.07(+0.97%)
Jul 01, 2021 7.234 7.287 7.199 7.216 243,496 -0.01(-0.12%)
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%)
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.