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 )

6.270 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2020 5.978 5.994 5.928 5.994 164,269 +0.04(+0.70%)
Jun 29, 2020 5.944 5.969 5.906 5.953 154,991 +0.01(+0.14%)
Jun 26, 2020 5.944 5.969 5.928 5.944 154,846 -0.02(-0.28%)
Jun 25, 2020 5.978 5.978 5.953 5.961 116,409 -0.02(-0.28%)
Jun 24, 2020 5.978 5.978 5.953 5.978 125,375 -0.01(-0.21%)
Jun 23, 2020 5.978 6.002 5.953 5.990 129,816 +0.01(+0.21%)
Jun 22, 2020 5.969 5.986 5.953 5.978 127,517 -0.01(-0.14%)
Jun 19, 2020 6.019 6.044 5.986 5.986 78,268 -0.04(-0.69%)
Jun 18, 2020 5.986 6.044 5.986 6.027 29,319 +0.02(+0.41%)
Jun 17, 2020 6.044 6.052 6.002 6.002 51,100 -0.06(-0.96%)
Jun 16, 2020 6.069 6.093 6.044 6.060 56,168 +0.02(+0.27%)
Jun 15, 2020 6.044 6.083 6.014 6.044 67,398 -0.02(-0.41%)
Jun 12, 2020 5.994 6.077 5.994 6.069 107,740 +0.07(+1.24%)
Jun 11, 2020 5.969 6.019 5.961 5.994 152,074 -0.02(-0.41%)
Jun 10, 2020 5.986 6.027 5.986 6.019 113,226 +0.03(+0.55%)
Jun 09, 2020 5.978 5.994 5.945 5.986 139,595 +0.01(+0.14%)
Jun 08, 2020 5.936 5.994 5.936 5.978 122,259 +0.04(+0.69%)
Jun 05, 2020 5.887 5.961 5.887 5.936 79,319 +0.02(+0.42%)
Jun 04, 2020 5.920 5.945 5.904 5.912 74,783 -0.02(-0.42%)
Jun 03, 2020 5.986 5.986 5.879 5.936 237,233 -0.02(-0.41%)
Jun 02, 2020 5.953 5.986 5.953 5.961 126,017 +0.00(+0.00%)
Jun 01, 2020 5.920 5.978 5.912 5.961 128,760 +0.05(+0.84%)
May 29, 2020 5.904 5.912 5.868 5.912 194,781 +0.05(+0.84%)
May 28, 2020 5.805 5.862 5.795 5.862 182,154 +0.05(+0.85%)
May 27, 2020 5.772 5.813 5.756 5.813 123,283 +0.07(+1.29%)
May 26, 2020 5.755 5.805 5.730 5.739 189,243 +0.01(+0.14%)
May 22, 2020 5.722 5.747 5.706 5.730 143,114 +0.02(+0.29%)
May 21, 2020 5.714 5.722 5.689 5.714 156,385 +0.00(+0.00%)
May 20, 2020 5.722 5.747 5.681 5.714 122,143 +0.03(+0.58%)
May 19, 2020 5.673 5.706 5.664 5.681 77,239 +0.02(+0.29%)
May 18, 2020 5.689 5.706 5.632 5.664 111,140 -0.02(-0.29%)
May 15, 2020 5.681 5.730 5.673 5.681 122,011 +0.00(+0.00%)
May 14, 2020 5.706 5.707 5.631 5.681 90,433 -0.02(-0.43%)
May 13, 2020 5.805 5.805 5.681 5.706 114,040 -0.08(-1.42%)
May 12, 2020 5.804 5.804 5.755 5.788 135,831 +0.01(+0.14%)
May 11, 2020 5.763 5.788 5.755 5.780 56,048 +0.01(+0.14%)
May 08, 2020 5.763 5.772 5.737 5.772 97,319 +0.06(+1.01%)
May 07, 2020 5.722 5.747 5.706 5.714 95,009 +0.02(+0.29%)
May 06, 2020 5.698 5.739 5.665 5.698 116,010 -0.02(-0.43%)
May 05, 2020 5.690 5.731 5.673 5.722 145,887 +0.04(+0.72%)
May 04, 2020 5.640 5.690 5.624 5.681 105,737 +0.03(+0.58%)
May 01, 2020 5.591 5.673 5.591 5.649 81,729 +0.02(+0.44%)
Apr 30, 2020 5.640 5.649 5.561 5.624 130,436 +0.01(+0.15%)
Apr 29, 2020 5.591 5.649 5.558 5.616 136,111 +0.06(+1.03%)
Apr 28, 2020 5.558 5.575 5.509 5.558 206,705 +0.02(+0.30%)
Apr 27, 2020 5.607 5.625 5.419 5.542 402,382 -0.13(-2.32%)
Apr 24, 2020 5.763 5.763 5.640 5.673 104,749 -0.07(-1.14%)
Apr 23, 2020 5.837 5.837 5.706 5.739 138,818 -0.08(-1.41%)
Apr 22, 2020 5.813 5.837 5.788 5.821 197,922 +0.01(+0.14%)
Apr 21, 2020 5.796 5.813 5.755 5.813 151,189 -0.02(-0.42%)
Apr 20, 2020 5.878 5.878 5.804 5.837 153,217 -0.05(-0.84%)
Apr 17, 2020 5.919 5.952 5.854 5.887 304,504 -0.01(-0.14%)
Apr 16, 2020 5.887 5.895 5.837 5.895 282,568 +0.04(+0.70%)
Apr 15, 2020 5.731 5.854 5.731 5.854 93,236 +0.03(+0.56%)
Apr 14, 2020 5.829 5.878 5.796 5.821 203,976 +0.05(+0.85%)
Apr 13, 2020 5.845 5.845 5.747 5.772 214,609 -0.08(-1.40%)
Apr 09, 2020 5.763 5.878 5.747 5.853 218,588 +0.16(+2.73%)
Apr 08, 2020 5.608 5.723 5.604 5.698 111,279 +0.10(+1.75%)
Apr 07, 2020 5.674 5.723 5.575 5.600 226,081 -0.01(-0.15%)
Apr 06, 2020 5.559 5.902 5.551 5.608 235,136 +0.11(+1.93%)
Apr 03, 2020 5.641 5.641 5.453 5.502 207,824 -0.17(-3.03%)
Apr 02, 2020 5.723 5.747 5.616 5.674 212,483 -0.05(-0.86%)
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.