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 )

5.745 -0.005 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2018 5.626 5.664 5.626 5.664 98,168 +0.03(+0.47%)
Apr 27, 2018 5.641 5.649 5.619 5.637 91,469 +0.01(+0.20%)
Apr 26, 2018 5.619 5.626 5.596 5.626 212,923 +0.02(+0.40%)
Apr 25, 2018 5.626 5.626 5.585 5.604 180,731 -0.05(-0.80%)
Apr 24, 2018 5.619 5.649 5.611 5.649 197,501 +0.03(+0.53%)
Apr 23, 2018 5.626 5.634 5.604 5.619 200,259 -0.03(-0.53%)
Apr 20, 2018 5.641 5.649 5.641 5.649 62,112 +0.00(+0.00%)
Apr 19, 2018 5.641 5.649 5.626 5.649 189,534 +0.01(+0.13%)
Apr 18, 2018 5.634 5.656 5.626 5.641 152,675 +0.01(+0.13%)
Apr 17, 2018 5.641 5.664 5.634 5.634 180,272 -0.02(-0.27%)
Apr 16, 2018 5.671 5.686 5.641 5.649 170,234 -0.03(-0.53%)
Apr 13, 2018 5.716 5.716 5.671 5.679 94,307 -0.02(-0.26%)
Apr 12, 2018 5.709 5.709 5.679 5.694 89,904 -0.02(-0.33%)
Apr 11, 2018 5.705 5.712 5.690 5.712 101,332 +0.01(+0.13%)
Apr 10, 2018 5.682 5.716 5.682 5.705 88,381 +0.01(+0.26%)
Apr 09, 2018 5.720 5.720 5.675 5.690 95,616 -0.02(-0.39%)
Apr 06, 2018 5.697 5.720 5.697 5.712 78,500 +0.02(+0.39%)
Apr 05, 2018 5.675 5.690 5.645 5.690 92,219 +0.01(+0.26%)
Apr 04, 2018 5.630 5.682 5.630 5.675 116,319 +0.04(+0.80%)
Apr 03, 2018 5.682 5.682 5.630 5.630 114,424 -0.05(-0.92%)
Apr 02, 2018 5.690 5.698 5.675 5.682 143,942 +0.00(+0.00%)
Mar 29, 2018 5.682 5.682 5.682 0 +0.04(+0.66%)
Mar 28, 2018 5.615 5.645 5.600 5.645 111,529 +0.02(+0.40%)
Mar 27, 2018 5.630 5.630 5.585 5.623 172,191 +0.01(+0.27%)
Mar 26, 2018 5.570 5.619 5.548 5.608 162,592 +0.01(+0.13%)
Mar 23, 2018 5.630 5.638 5.585 5.600 234,297 -0.04(-0.66%)
Mar 22, 2018 5.623 5.668 5.623 5.638 111,756 -0.01(-0.26%)
Mar 21, 2018 5.668 5.668 5.630 5.653 124,992 -0.02(-0.39%)
Mar 20, 2018 5.668 5.690 5.653 5.675 144,726 +0.00(+0.00%)
Mar 19, 2018 5.705 5.705 5.675 5.675 53,592 -0.04(-0.78%)
Mar 16, 2018 5.675 5.742 5.675 5.720 303,807 +0.03(+0.52%)
Mar 15, 2018 5.712 5.727 5.690 5.690 95,776 -0.03(-0.52%)
Mar 14, 2018 5.705 5.727 5.700 5.720 118,086 +0.01(+0.13%)
Mar 13, 2018 5.720 5.735 5.705 5.712 102,512 -0.01(-0.20%)
Mar 12, 2018 5.701 5.724 5.664 5.724 242,146 +0.04(+0.65%)
Mar 09, 2018 5.686 5.716 5.679 5.686 195,150 -0.01(-0.26%)
Mar 08, 2018 5.686 5.701 5.671 5.701 147,434 +0.01(+0.26%)
Mar 07, 2018 5.694 5.686 92,115 +0.00(+0.00%)
Mar 06, 2018 5.664 5.716 5.664 5.686 157,583 +0.01(+0.13%)
Mar 05, 2018 5.664 5.694 5.664 5.679 103,794 +0.01(+0.13%)
Mar 02, 2018 5.642 5.671 5.642 5.671 111,610 +0.01(+0.26%)
Mar 01, 2018 5.649 5.679 5.649 5.657 130,139 +0.00(+0.00%)
Feb 28, 2018 5.664 5.691 5.657 5.657 98,792 -0.02(-0.39%)
Feb 27, 2018 5.716 5.716 5.657 5.679 188,205 -0.02(-0.39%)
Feb 26, 2018 5.679 5.709 5.671 5.701 190,966 +0.02(+0.39%)
Feb 23, 2018 5.679 5.679 5.632 5.679 416,747 +0.01(+0.26%)
Feb 22, 2018 5.649 5.709 5.597 5.664 564,718 +0.01(+0.26%)
Feb 21, 2018 5.649 5.679 5.627 5.649 329,064 -0.01(-0.13%)
Feb 20, 2018 5.679 5.694 5.627 5.657 213,053 -0.01(-0.26%)
Feb 16, 2018 5.671 5.671 5.671 0 +0.00(+0.00%)
Feb 15, 2018 5.679 5.694 5.649 5.671 206,647 -0.01(-0.13%)
Feb 14, 2018 5.657 5.709 5.657 5.679 105,831 +0.00(+0.00%)
Feb 13, 2018 5.679 355,770 +0.00(+0.00%)
Feb 12, 2018 5.694 5.718 5.664 5.679 327,055 -0.02(-0.39%)
Feb 09, 2018 5.694 5.745 5.671 5.701 213,369 -0.02(-0.39%)
Feb 08, 2018 5.738 5.746 5.679 5.724 407,626 -0.02(-0.32%)
Feb 07, 2018 5.742 5.787 5.742 5.742 325,832 +0.01(+0.26%)
Feb 06, 2018 5.653 5.727 5.653 5.727 278,377 +0.06(+1.04%)
Feb 05, 2018 5.690 5.720 5.683 5.668 530,767 -0.04(-0.78%)
Feb 02, 2018 5.787 5.787 5.698 5.713 359,097 -0.10(-1.78%)
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.