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 (%)
Sep 30, 2019 6.857 6.873 6.800 6.800 117,197 -0.03(-0.47%)
Sep 27, 2019 6.800 6.833 6.769 6.833 120,950 +0.04(+0.60%)
Sep 26, 2019 6.711 6.800 6.711 6.792 149,171 +0.08(+1.20%)
Sep 25, 2019 6.719 6.776 6.703 6.711 67,829 +0.01(+0.12%)
Sep 24, 2019 6.671 6.728 6.663 6.703 186,081 +0.02(+0.24%)
Sep 23, 2019 6.679 6.711 6.655 6.687 134,943 +0.02(+0.36%)
Sep 20, 2019 6.679 6.679 6.614 6.663 81,375 +0.02(+0.37%)
Sep 19, 2019 6.639 6.671 6.614 6.639 66,651 +0.03(+0.49%)
Sep 18, 2019 6.590 6.647 6.582 6.606 104,526 +0.03(+0.49%)
Sep 17, 2019 6.566 6.574 6.533 6.574 132,616 +0.06(+0.99%)
Sep 16, 2019 6.461 6.533 6.461 6.509 165,543 +0.05(+0.75%)
Sep 13, 2019 6.622 6.622 6.436 6.461 518,182 -0.17(-2.62%)
Sep 12, 2019 6.707 6.707 6.610 6.635 292,279 -0.07(-1.08%)
Sep 11, 2019 6.779 6.800 6.679 6.707 309,592 -0.07(-1.07%)
Sep 10, 2019 6.844 6.848 6.771 6.779 124,712 -0.07(-1.06%)
Sep 09, 2019 6.828 6.860 6.771 6.852 153,753 +0.00(+0.00%)
Sep 06, 2019 6.788 6.852 6.779 6.852 153,758 +0.06(+0.95%)
Sep 05, 2019 6.860 6.876 6.771 6.788 142,560 -0.08(-1.17%)
Sep 04, 2019 6.876 6.892 6.860 6.868 130,433 -0.01(-0.12%)
Sep 03, 2019 6.924 6.924 6.868 6.876 131,931 -0.05(-0.70%)
Aug 30, 2019 6.868 6.924 6.844 6.924 187,043 +0.06(+0.94%)
Aug 29, 2019 6.852 6.864 6.836 6.860 115,973 +0.03(+0.47%)
Aug 28, 2019 6.844 6.868 6.812 6.828 103,357 -0.02(-0.24%)
Aug 27, 2019 6.844 6.852 6.820 6.844 176,292 +0.01(+0.12%)
Aug 26, 2019 6.723 6.836 6.723 6.836 229,601 +0.13(+1.92%)
Aug 23, 2019 6.715 6.731 6.691 6.707 122,584 +0.01(+0.12%)
Aug 22, 2019 6.755 6.788 6.691 6.699 137,635 -0.04(-0.60%)
Aug 21, 2019 6.779 6.812 6.731 6.739 145,608 -0.04(-0.59%)
Aug 20, 2019 6.820 6.828 6.771 6.779 110,844 -0.04(-0.59%)
Aug 19, 2019 6.836 6.860 6.804 6.820 144,326 -0.02(-0.35%)
Aug 16, 2019 6.796 6.852 6.788 6.844 179,715 +0.02(+0.24%)
Aug 15, 2019 6.788 6.828 6.788 6.828 93,667 +0.02(+0.24%)
Aug 14, 2019 6.804 6.844 6.763 6.812 126,598 +0.05(+0.71%)
Aug 13, 2019 6.804 6.844 6.763 6.763 128,352 -0.04(-0.53%)
Aug 12, 2019 6.816 6.872 6.800 6.800 62,841 +0.00(+0.00%)
Aug 09, 2019 6.784 6.816 6.763 6.800 139,180 +0.01(+0.12%)
Aug 08, 2019 6.848 6.848 6.768 6.792 110,664 -0.03(-0.47%)
Aug 07, 2019 6.896 6.920 6.816 6.824 115,705 -0.04(-0.58%)
Aug 06, 2019 6.936 6.936 6.848 6.864 138,110 -0.04(-0.58%)
Aug 05, 2019 6.864 6.912 6.816 6.904 217,943 +0.05(+0.70%)
Aug 02, 2019 6.904 6.920 6.832 6.856 205,652 -0.04(-0.58%)
Aug 01, 2019 6.719 6.904 6.703 6.896 340,187 +0.18(+2.75%)
Jul 31, 2019 6.703 6.727 6.639 6.711 272,877 +0.04(+0.60%)
Jul 30, 2019 6.695 6.759 6.663 6.671 355,519 -0.02(-0.36%)
Jul 29, 2019 6.647 6.768 6.630 6.695 295,158 +0.07(+1.09%)
Jul 26, 2019 6.639 6.647 6.615 6.623 104,011 -0.01(-0.12%)
Jul 25, 2019 6.591 6.632 6.583 6.631 93,684 +0.04(+0.61%)
Jul 24, 2019 6.535 6.639 6.535 6.591 177,497 +0.05(+0.74%)
Jul 23, 2019 6.559 6.575 6.511 6.543 71,584 +0.01(+0.12%)
Jul 22, 2019 6.583 6.583 6.519 6.535 117,776 -0.05(-0.73%)
Jul 19, 2019 6.487 6.583 6.487 6.583 137,559 +0.10(+1.61%)
Jul 18, 2019 6.527 6.535 6.479 6.479 148,840 -0.07(-1.10%)
Jul 17, 2019 6.567 6.567 6.535 6.551 67,433 -0.01(-0.12%)
Jul 16, 2019 6.543 6.567 6.535 6.559 77,960 +0.00(+0.00%)
Jul 15, 2019 6.543 6.575 6.519 6.559 96,327 +0.02(+0.37%)
Jul 12, 2019 6.535 6.547 6.511 6.535 119,226 +0.04(+0.68%)
Jul 11, 2019 6.483 6.515 6.459 6.491 141,124 +0.01(+0.12%)
Jul 10, 2019 6.483 6.523 6.451 6.483 173,584 +0.04(+0.62%)
Jul 09, 2019 6.427 6.475 6.403 6.443 131,688 +0.03(+0.50%)
Jul 08, 2019 6.419 6.427 6.403 6.411 134,205 +0.02(+0.25%)
Jul 05, 2019 6.379 6.403 6.379 6.395 116,735 +0.00(+0.00%)
Jul 03, 2019 6.387 6.403 6.371 6.395 70,392 +0.02(+0.38%)
Jul 02, 2019 6.355 6.395 6.355 6.371 98,100 +0.01(+0.13%)
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.