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 (%)
Sep 30, 2019 6.773 6.789 6.717 6.717 118,646 -0.03(-0.47%)
Sep 27, 2019 6.717 6.749 6.686 6.749 122,445 +0.04(+0.60%)
Sep 26, 2019 6.629 6.717 6.629 6.709 151,015 +0.08(+1.20%)
Sep 25, 2019 6.637 6.693 6.621 6.629 68,668 +0.01(+0.12%)
Sep 24, 2019 6.589 6.645 6.581 6.621 188,382 +0.02(+0.24%)
Sep 23, 2019 6.597 6.629 6.573 6.605 136,612 +0.02(+0.36%)
Sep 20, 2019 6.597 6.597 6.534 6.581 82,381 +0.02(+0.37%)
Sep 19, 2019 6.557 6.589 6.534 6.557 67,475 +0.03(+0.49%)
Sep 18, 2019 6.510 6.565 6.502 6.526 105,819 +0.03(+0.49%)
Sep 17, 2019 6.486 6.494 6.454 6.494 134,256 +0.06(+0.99%)
Sep 16, 2019 6.382 6.454 6.382 6.430 167,590 +0.05(+0.75%)
Sep 13, 2019 6.542 6.542 6.358 6.382 524,589 -0.17(-2.62%)
Sep 12, 2019 6.625 6.625 6.530 6.553 295,893 -0.07(-1.08%)
Sep 11, 2019 6.697 6.717 6.597 6.625 313,420 -0.07(-1.07%)
Sep 10, 2019 6.760 6.764 6.689 6.697 126,254 -0.07(-1.06%)
Sep 09, 2019 6.744 6.776 6.689 6.768 155,654 +0.00(+0.00%)
Sep 06, 2019 6.705 6.768 6.697 6.768 155,659 +0.06(+0.95%)
Sep 05, 2019 6.776 6.792 6.689 6.705 144,322 -0.08(-1.17%)
Sep 04, 2019 6.792 6.808 6.776 6.784 132,046 -0.01(-0.12%)
Sep 03, 2019 6.840 6.840 6.784 6.792 133,562 -0.05(-0.70%)
Aug 30, 2019 6.784 6.840 6.760 6.840 189,356 +0.06(+0.94%)
Aug 29, 2019 6.768 6.780 6.752 6.776 117,407 +0.03(+0.47%)
Aug 28, 2019 6.760 6.784 6.728 6.744 104,634 -0.02(-0.24%)
Aug 27, 2019 6.760 6.768 6.736 6.760 178,472 +0.01(+0.12%)
Aug 26, 2019 6.641 6.752 6.641 6.752 232,440 +0.13(+1.92%)
Aug 23, 2019 6.633 6.649 6.609 6.625 124,099 +0.01(+0.12%)
Aug 22, 2019 6.673 6.705 6.609 6.617 139,337 -0.04(-0.60%)
Aug 21, 2019 6.697 6.728 6.649 6.657 147,408 -0.04(-0.59%)
Aug 20, 2019 6.736 6.744 6.689 6.697 112,215 -0.04(-0.59%)
Aug 19, 2019 6.752 6.776 6.721 6.736 146,110 -0.02(-0.35%)
Aug 16, 2019 6.713 6.768 6.705 6.760 181,937 +0.02(+0.24%)
Aug 15, 2019 6.705 6.744 6.705 6.744 94,825 +0.02(+0.24%)
Aug 14, 2019 6.721 6.760 6.681 6.728 128,163 +0.05(+0.71%)
Aug 13, 2019 6.721 6.760 6.681 6.681 129,938 -0.04(-0.53%)
Aug 12, 2019 6.732 6.788 6.717 6.717 63,618 +0.00(+0.00%)
Aug 09, 2019 6.701 6.732 6.681 6.717 140,901 +0.01(+0.12%)
Aug 08, 2019 6.764 6.764 6.685 6.709 112,032 -0.03(-0.47%)
Aug 07, 2019 6.812 6.835 6.732 6.740 117,136 -0.04(-0.58%)
Aug 06, 2019 6.851 6.851 6.764 6.780 139,817 -0.04(-0.58%)
Aug 05, 2019 6.780 6.827 6.732 6.819 220,637 +0.05(+0.70%)
Aug 02, 2019 6.819 6.835 6.748 6.772 208,195 -0.04(-0.58%)
Aug 01, 2019 6.637 6.819 6.621 6.812 344,393 +0.18(+2.75%)
Jul 31, 2019 6.621 6.645 6.558 6.629 276,250 +0.04(+0.60%)
Jul 30, 2019 6.614 6.677 6.582 6.590 359,915 -0.02(-0.36%)
Jul 29, 2019 6.566 6.685 6.549 6.614 298,807 +0.07(+1.09%)
Jul 26, 2019 6.558 6.566 6.534 6.542 105,297 -0.01(-0.12%)
Jul 25, 2019 6.511 6.551 6.503 6.550 94,843 +0.04(+0.61%)
Jul 24, 2019 6.455 6.558 6.455 6.511 179,691 +0.05(+0.74%)
Jul 23, 2019 6.479 6.495 6.431 6.463 72,469 +0.01(+0.12%)
Jul 22, 2019 6.503 6.503 6.439 6.455 119,233 -0.05(-0.73%)
Jul 19, 2019 6.408 6.503 6.408 6.503 139,259 +0.10(+1.61%)
Jul 18, 2019 6.447 6.455 6.400 6.400 150,680 -0.07(-1.10%)
Jul 17, 2019 6.487 6.487 6.455 6.471 68,267 -0.01(-0.12%)
Jul 16, 2019 6.463 6.487 6.455 6.479 78,924 +0.00(+0.00%)
Jul 15, 2019 6.463 6.495 6.439 6.479 97,518 +0.02(+0.37%)
Jul 12, 2019 6.455 6.467 6.431 6.455 120,700 +0.04(+0.68%)
Jul 11, 2019 6.404 6.435 6.380 6.412 142,869 +0.01(+0.12%)
Jul 10, 2019 6.404 6.443 6.372 6.404 175,730 +0.04(+0.62%)
Jul 09, 2019 6.349 6.396 6.325 6.364 133,316 +0.03(+0.50%)
Jul 08, 2019 6.341 6.349 6.325 6.333 135,865 +0.02(+0.25%)
Jul 05, 2019 6.301 6.325 6.301 6.317 118,178 +0.00(+0.00%)
Jul 03, 2019 6.309 6.325 6.293 6.317 71,262 +0.02(+0.38%)
Jul 02, 2019 6.278 6.317 6.278 6.293 99,313 +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.