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 (%)
Jun 29, 2018 5.739 5.747 5.717 5.732 253,401 +0.02(+0.27%)
Jun 28, 2018 5.732 5.739 5.709 5.717 139,878 -0.02(-0.40%)
Jun 27, 2018 5.717 5.739 5.709 5.739 94,274 +0.03(+0.53%)
Jun 26, 2018 5.701 5.718 5.694 5.709 100,687 -0.02(-0.26%)
Jun 25, 2018 5.709 5.739 5.701 5.724 170,038 +0.01(+0.13%)
Jun 22, 2018 5.717 5.724 5.686 5.717 117,160 +0.01(+0.13%)
Jun 21, 2018 5.709 5.724 5.679 5.709 228,820 -0.01(-0.13%)
Jun 20, 2018 5.709 5.732 5.694 5.717 113,316 +0.02(+0.27%)
Jun 19, 2018 5.709 5.717 5.686 5.701 252,237 +0.00(+0.00%)
Jun 18, 2018 5.724 5.724 5.686 5.701 137,803 -0.02(-0.26%)
Jun 15, 2018 5.717 5.671 5.717 205,841 +0.03(+0.53%)
Jun 14, 2018 5.709 5.713 5.686 5.686 143,378 -0.03(-0.53%)
Jun 13, 2018 5.694 5.724 5.694 5.717 140,077 +0.02(+0.33%)
Jun 12, 2018 5.713 5.713 5.683 5.698 135,590 -0.02(-0.26%)
Jun 11, 2018 5.713 5.720 5.713 5.713 133,564 -0.01(-0.13%)
Jun 08, 2018 5.743 5.750 5.720 5.720 157,524 -0.02(-0.39%)
Jun 07, 2018 5.735 5.743 5.728 5.743 75,885 +0.01(+0.13%)
Jun 06, 2018 5.713 5.735 200,657 +0.00(+0.00%)
Jun 05, 2018 5.735 5.755 5.720 5.735 108,294 +0.01(+0.13%)
Jun 04, 2018 5.750 5.750 5.713 5.728 138,732 -0.02(-0.39%)
Jun 01, 2018 5.743 5.750 5.728 5.750 146,299 +0.01(+0.13%)
May 31, 2018 5.750 5.750 5.732 5.743 153,629 +0.02(+0.26%)
May 30, 2018 5.728 5.735 5.713 5.728 192,350 +0.00(+0.00%)
May 29, 2018 5.735 5.742 5.705 5.728 216,682 +0.02(+0.40%)
May 25, 2018 5.705 5.705 5.705 0 +0.01(+0.13%)
May 24, 2018 5.683 5.698 5.668 5.698 153,396 +0.03(+0.53%)
May 23, 2018 5.652 5.668 5.652 5.668 95,080 +0.01(+0.13%)
May 22, 2018 5.645 5.660 5.645 5.660 93,982 +0.01(+0.13%)
May 21, 2018 5.645 5.652 5.592 5.652 158,725 +0.03(+0.54%)
May 18, 2018 5.607 5.630 5.607 5.622 129,918 +0.01(+0.13%)
May 17, 2018 5.630 5.637 5.607 5.615 88,587 -0.01(-0.13%)
May 16, 2018 5.645 5.652 5.615 5.622 148,227 +0.00(+0.00%)
May 15, 2018 5.652 5.656 5.622 5.622 86,438 -0.05(-0.93%)
May 14, 2018 5.675 5.683 5.630 5.675 168,464 +0.00(+0.00%)
May 11, 2018 5.690 5.690 5.660 5.675 98,451 -0.01(-0.13%)
May 10, 2018 5.660 5.683 5.645 5.683 65,415 +0.05(+0.87%)
May 09, 2018 5.619 5.641 5.619 5.634 82,378 +0.01(+0.13%)
May 08, 2018 5.641 5.649 5.626 5.626 116,886 -0.03(-0.53%)
May 07, 2018 5.656 5.664 5.641 5.656 102,661 +0.00(+0.00%)
May 04, 2018 5.679 5.686 5.656 5.656 82,046 -0.02(-0.40%)
May 03, 2018 5.664 5.701 5.664 5.679 119,072 +0.01(+0.13%)
May 02, 2018 5.679 5.686 5.656 5.671 101,841 -0.01(-0.13%)
May 01, 2018 5.664 5.679 5.656 5.679 114,081 +0.01(+0.26%)
Apr 30, 2018 5.626 5.664 5.626 5.664 98,167 +0.03(+0.47%)
Apr 27, 2018 5.641 5.649 5.619 5.637 91,468 +0.01(+0.20%)
Apr 26, 2018 5.619 5.626 5.596 5.626 212,922 +0.02(+0.40%)
Apr 25, 2018 5.626 5.626 5.585 5.604 180,729 -0.05(-0.80%)
Apr 24, 2018 5.619 5.649 5.611 5.649 197,499 +0.03(+0.53%)
Apr 23, 2018 5.626 5.634 5.604 5.619 200,258 -0.03(-0.53%)
Apr 20, 2018 5.641 5.649 5.641 5.649 62,111 +0.00(+0.00%)
Apr 19, 2018 5.641 5.649 5.626 5.649 189,533 +0.01(+0.13%)
Apr 18, 2018 5.634 5.656 5.626 5.641 152,674 +0.01(+0.13%)
Apr 17, 2018 5.641 5.664 5.634 5.634 180,271 -0.02(-0.27%)
Apr 16, 2018 5.671 5.686 5.641 5.649 170,233 -0.03(-0.53%)
Apr 13, 2018 5.716 5.716 5.671 5.679 94,306 -0.02(-0.26%)
Apr 12, 2018 5.709 5.709 5.679 5.694 89,903 -0.02(-0.33%)
Apr 11, 2018 5.705 5.712 5.690 5.712 101,331 +0.01(+0.13%)
Apr 10, 2018 5.683 5.716 5.683 5.705 88,380 +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 78,499 +0.02(+0.39%)
Apr 05, 2018 5.675 5.690 5.645 5.690 92,218 +0.01(+0.26%)
Apr 04, 2018 5.630 5.683 5.630 5.675 116,318 +0.04(+0.80%)
Apr 03, 2018 5.683 5.683 5.630 5.630 114,423 -0.05(-0.92%)
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.