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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Feb 26, 2021 6.723 6.828 6.723 6.758 132,327 +0.07(+1.04%)
Feb 25, 2021 6.715 6.750 6.654 6.689 124,825 -0.03(-0.39%)
Feb 24, 2021 6.645 6.715 6.619 6.715 128,079 +0.07(+1.04%)
Feb 23, 2021 6.697 6.697 6.585 6.645 170,190 -0.02(-0.26%)
Feb 22, 2021 6.828 6.828 6.654 6.663 176,253 -0.14(-2.04%)
Feb 19, 2021 6.819 6.844 6.767 6.802 124,834 -0.03(-0.38%)
Feb 18, 2021 6.888 6.888 6.819 6.828 78,115 -0.04(-0.63%)
Feb 17, 2021 6.897 6.932 6.871 6.871 87,473 -0.03(-0.38%)
Feb 16, 2021 6.940 6.958 6.880 6.897 101,347 -0.05(-0.75%)
Feb 12, 2021 7.001 7.001 6.940 6.949 43,571 -0.02(-0.25%)
Feb 11, 2021 6.984 7.018 6.958 6.966 56,771 +0.00(+0.00%)
Feb 10, 2021 6.958 6.992 6.932 6.966 122,073 +0.05(+0.75%)
Feb 09, 2021 6.915 6.958 6.901 6.915 110,897 +0.02(+0.25%)
Feb 08, 2021 6.880 6.915 6.880 6.897 254,295 +0.02(+0.25%)
Feb 05, 2021 6.845 6.880 6.845 6.880 91,633 +0.04(+0.63%)
Feb 04, 2021 6.837 6.871 6.828 6.837 102,099 +0.00(+0.00%)
Feb 03, 2021 6.794 6.871 6.776 6.837 116,054 +0.02(+0.25%)
Feb 02, 2021 6.759 6.828 6.750 6.819 126,568 +0.05(+0.77%)
Feb 01, 2021 6.819 6.819 6.742 6.768 122,534 -0.03(-0.38%)
Jan 29, 2021 6.854 6.863 6.768 6.794 127,036 -0.08(-1.13%)
Jan 28, 2021 6.819 6.880 6.759 6.871 220,080 +0.06(+0.89%)
Jan 27, 2021 6.776 6.828 6.768 6.811 238,829 +0.04(+0.64%)
Jan 26, 2021 6.742 6.837 6.733 6.768 118,625 +0.04(+0.64%)
Jan 25, 2021 6.776 6.811 6.707 6.724 95,901 -0.03(-0.51%)
Jan 22, 2021 6.768 6.811 6.742 6.759 99,269 +0.00(+0.00%)
Jan 21, 2021 6.733 6.759 6.655 6.759 123,741 +0.03(+0.51%)
Jan 20, 2021 6.707 6.724 6.681 6.724 53,431 +0.04(+0.65%)
Jan 19, 2021 6.716 6.724 6.664 6.681 97,099 -0.01(-0.13%)
Jan 15, 2021 6.750 6.750 6.664 6.690 98,459 -0.04(-0.64%)
Jan 14, 2021 6.768 6.776 6.724 6.733 81,298 -0.02(-0.26%)
Jan 13, 2021 6.785 6.793 6.724 6.750 66,830 +0.00(+0.00%)
Jan 12, 2021 6.785 6.785 6.716 6.750 74,257 -0.03(-0.38%)
Jan 11, 2021 6.690 6.802 6.669 6.776 282,255 +0.10(+1.55%)
Jan 08, 2021 6.716 6.716 6.661 6.673 62,717 -0.02(-0.26%)
Jan 07, 2021 6.716 6.716 6.673 6.690 54,457 -0.02(-0.26%)
Jan 06, 2021 6.742 6.742 6.699 6.707 54,806 -0.03(-0.51%)
Jan 05, 2021 6.733 6.742 6.699 6.742 70,769 +0.03(+0.38%)
Jan 04, 2021 6.793 6.798 6.699 6.716 191,103 -0.06(-0.89%)
Dec 31, 2020 6.776 6.776 6.776 167,927 +0.09(+1.42%)
Dec 30, 2020 6.630 6.681 6.604 6.681 167,927 +0.06(+0.91%)
Dec 29, 2020 6.604 6.630 6.569 6.621 99,479 +0.05(+0.79%)
Dec 28, 2020 6.587 6.587 6.544 6.569 112,229 -0.02(-0.26%)
Dec 24, 2020 6.613 6.613 6.561 6.587 91,055 +0.02(+0.26%)
Dec 23, 2020 6.587 6.587 6.535 6.569 176,149 +0.02(+0.26%)
Dec 22, 2020 6.587 6.604 6.535 6.552 136,641 -0.02(-0.26%)
Dec 21, 2020 6.595 6.595 6.544 6.569 82,584 -0.01(-0.13%)
Dec 18, 2020 6.604 6.604 6.526 6.578 124,040 -0.01(-0.13%)
Dec 17, 2020 6.647 6.647 6.587 6.587 72,171 -0.03(-0.39%)
Dec 16, 2020 6.630 6.647 6.587 6.613 147,263 -0.03(-0.39%)
Dec 15, 2020 6.630 6.673 6.613 6.638 160,138 +0.00(+0.00%)
Dec 14, 2020 6.733 6.733 6.621 6.638 214,707 -0.06(-0.90%)
Dec 11, 2020 6.724 6.733 6.690 6.699 78,512 -0.01(-0.13%)
Dec 10, 2020 6.724 6.724 6.682 6.707 62,928 -0.01(-0.13%)
Dec 09, 2020 6.673 6.750 6.647 6.716 151,758 +0.06(+0.90%)
Dec 08, 2020 6.604 6.664 6.579 6.656 107,359 +0.06(+0.91%)
Dec 07, 2020 6.630 6.639 6.570 6.596 149,552 -0.02(-0.26%)
Dec 04, 2020 6.630 6.647 6.596 6.613 69,720 +0.00(+0.00%)
Dec 03, 2020 6.579 6.613 6.561 6.613 147,422 +0.06(+0.92%)
Dec 02, 2020 6.604 6.647 6.527 6.553 251,949 -0.04(-0.65%)
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.