Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.204 6.204 6.132 6.146 180,762 -0.04(-0.59%)
Sep 28, 2017 6.168 6.204 6.153 6.182 138,058 +0.00(+0.00%)
Sep 27, 2017 6.197 6.203 6.168 6.182 186,780 -0.04(-0.58%)
Sep 26, 2017 6.233 6.240 6.193 6.219 138,178 -0.01(-0.12%)
Sep 25, 2017 6.211 6.226 6.197 6.226 91,959 +0.04(+0.59%)
Sep 22, 2017 6.175 6.197 6.175 6.190 101,993 +0.01(+0.23%)
Sep 21, 2017 6.190 6.211 6.153 6.175 147,233 -0.02(-0.35%)
Sep 20, 2017 6.226 6.233 6.175 6.197 96,416 -0.03(-0.47%)
Sep 19, 2017 6.226 6.248 6.219 6.226 93,574 +0.00(+0.00%)
Sep 18, 2017 6.240 6.248 6.219 6.226 109,140 -0.02(-0.35%)
Sep 15, 2017 6.240 6.277 6.233 6.248 101,016 -0.01(-0.12%)
Sep 14, 2017 6.226 6.262 6.226 6.255 126,012 +0.02(+0.35%)
Sep 13, 2017 6.226 6.248 6.219 6.233 86,763 +0.02(+0.25%)
Sep 12, 2017 6.210 6.232 6.203 6.218 137,587 -0.01(-0.23%)
Sep 11, 2017 6.203 6.232 6.203 6.232 104,726 +0.03(+0.47%)
Sep 08, 2017 6.203 6.232 6.203 6.203 99,715 -0.01(-0.23%)
Sep 07, 2017 6.218 6.232 6.196 6.218 293,924 +0.01(+0.12%)
Sep 06, 2017 6.225 6.239 6.210 6.210 127,993 -0.02(-0.35%)
Sep 05, 2017 6.210 6.238 6.199 6.232 156,193 +0.02(+0.35%)
Sep 01, 2017 6.239 6.254 6.210 6.210 124,745 -0.04(-0.58%)
Aug 31, 2017 6.232 6.268 6.218 6.246 179,313 +0.03(+0.46%)
Aug 30, 2017 6.232 6.261 6.218 6.218 138,785 -0.02(-0.35%)
Aug 29, 2017 6.218 6.261 6.218 6.239 128,305 +0.01(+0.23%)
Aug 28, 2017 6.218 6.239 6.210 6.225 73,427 -0.01(-0.12%)
Aug 25, 2017 6.246 6.246 6.210 6.232 71,463 +0.00(+0.00%)
Aug 24, 2017 6.283 6.283 6.232 6.232 126,775 -0.06(-0.92%)
Aug 23, 2017 6.246 6.290 6.246 6.290 137,760 +0.04(+0.58%)
Aug 22, 2017 6.232 6.268 6.225 6.254 134,472 +0.01(+0.23%)
Aug 21, 2017 6.225 6.254 6.224 6.239 61,543 +0.00(+0.00%)
Aug 18, 2017 6.225 6.239 6.210 6.239 74,531 +0.01(+0.12%)
Aug 17, 2017 6.203 6.232 6.203 6.232 70,998 +0.03(+0.47%)
Aug 16, 2017 6.189 6.231 6.181 6.203 150,923 +0.01(+0.12%)
Aug 15, 2017 6.254 6.254 6.196 6.196 131,115 -0.06(-0.92%)
Aug 14, 2017 6.246 6.275 6.246 6.254 54,369 +0.01(+0.12%)
Aug 11, 2017 6.153 6.268 6.145 6.246 271,194 +0.02(+0.35%)
Aug 10, 2017 6.283 6.296 6.225 6.225 162,960 -0.06(-1.03%)
Aug 09, 2017 6.326 6.340 6.268 6.290 142,588 -0.03(-0.44%)
Aug 08, 2017 6.318 6.339 6.318 6.318 117,873 -0.01(-0.23%)
Aug 07, 2017 6.318 6.339 6.317 6.332 81,072 +0.01(+0.23%)
Aug 04, 2017 6.318 6.325 6.296 6.318 107,633 +0.00(+0.00%)
Aug 03, 2017 6.339 6.353 6.318 6.318 116,116 -0.03(-0.45%)
Aug 02, 2017 6.325 6.346 6.310 6.346 177,438 +0.03(+0.46%)
Aug 01, 2017 6.339 6.361 6.318 6.318 251,735 -0.02(-0.34%)
Jul 31, 2017 6.296 6.353 6.282 6.339 237,012 +0.06(+0.92%)
Jul 28, 2017 6.246 6.303 6.246 6.282 113,762 +0.02(+0.34%)
Jul 27, 2017 6.246 6.267 6.238 6.260 103,559 +0.00(+0.00%)
Jul 26, 2017 6.210 6.274 6.210 6.260 160,629 +0.04(+0.58%)
Jul 25, 2017 6.231 6.231 6.213 6.224 100,587 -0.01(-0.12%)
Jul 24, 2017 6.238 6.238 6.231 6.231 64,147 -0.01(-0.23%)
Jul 21, 2017 6.253 6.253 6.231 6.246 87,308 +0.01(+0.12%)
Jul 20, 2017 6.203 6.253 6.195 6.238 123,433 +0.03(+0.46%)
Jul 19, 2017 6.217 6.231 6.195 6.210 78,026 +0.00(+0.00%)
Jul 18, 2017 6.224 6.231 6.195 6.210 93,430 -0.01(-0.23%)
Jul 17, 2017 6.246 6.252 6.202 6.224 93,360 -0.02(-0.35%)
Jul 14, 2017 6.246 6.274 6.246 6.246 117,539 +0.01(+0.12%)
Jul 13, 2017 6.217 6.253 6.217 6.238 102,254 +0.02(+0.35%)
Jul 12, 2017 6.203 6.231 6.203 6.217 90,242 +0.03(+0.48%)
Jul 11, 2017 6.180 6.209 6.180 6.187 104,514 +0.01(+0.12%)
Jul 10, 2017 6.123 6.180 6.123 6.180 160,184 +0.06(+0.93%)
Jul 07, 2017 6.101 6.144 6.101 6.123 79,948 +0.01(+0.12%)
Jul 06, 2017 6.094 6.123 6.094 6.116 176,783 +0.00(+0.00%)
Jul 05, 2017 6.108 6.116 6.094 6.116 100,236 +0.00(+0.00%)
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.