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 )

5.890 +0.050 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 29, 2019 6.129 6.145 6.082 6.090 156,000 -0.01(-0.13%)
Mar 28, 2019 6.137 6.137 6.058 6.098 539,510 -0.01(-0.13%)
Mar 27, 2019 6.113 6.116 6.082 6.106 120,571 +0.01(+0.13%)
Mar 26, 2019 6.113 6.161 6.082 6.098 102,824 +0.01(+0.14%)
Mar 25, 2019 6.098 6.121 6.082 6.089 78,032 -0.02(-0.27%)
Mar 22, 2019 6.121 6.153 6.106 6.106 79,206 -0.02(-0.26%)
Mar 21, 2019 6.145 6.145 6.090 6.121 153,145 -0.01(-0.13%)
Mar 20, 2019 6.137 6.137 6.098 6.129 141,381 +0.01(+0.13%)
Mar 19, 2019 6.019 6.121 6.019 6.121 81,082 +0.09(+1.44%)
Mar 18, 2019 5.987 6.074 5.956 6.035 177,376 +0.06(+0.92%)
Mar 15, 2019 6.027 6.043 5.972 5.980 161,712 -0.05(-0.78%)
Mar 14, 2019 6.113 6.119 5.995 6.027 145,832 -0.09(-1.42%)
Mar 13, 2019 6.169 6.169 6.090 6.113 99,874 -0.04(-0.58%)
Mar 12, 2019 6.118 6.165 6.111 6.149 97,671 +0.05(+0.75%)
Mar 11, 2019 6.055 6.118 6.055 6.103 108,986 +0.05(+0.80%)
Mar 08, 2019 6.078 6.086 6.047 6.055 73,186 -0.01(-0.13%)
Mar 07, 2019 6.047 6.086 6.039 6.063 175,052 +0.02(+0.26%)
Mar 06, 2019 5.984 6.125 5.976 6.047 203,321 +0.09(+1.45%)
Mar 05, 2019 5.929 5.976 5.914 5.961 123,906 +0.02(+0.26%)
Mar 04, 2019 5.937 5.953 5.929 5.945 77,792 +0.02(+0.26%)
Mar 01, 2019 5.984 5.992 5.898 5.929 190,870 -0.03(-0.53%)
Feb 28, 2019 5.945 5.961 5.937 5.961 140,108 +0.02(+0.40%)
Feb 27, 2019 5.937 5.961 5.914 5.937 134,556 +0.02(+0.26%)
Feb 26, 2019 5.929 5.937 5.898 5.921 83,021 +0.00(+0.00%)
Feb 25, 2019 5.890 5.921 5.881 5.921 181,966 +0.05(+0.80%)
Feb 22, 2019 5.921 5.929 5.851 5.874 257,044 -0.04(-0.66%)
Feb 21, 2019 5.898 5.914 5.867 5.914 162,955 +0.03(+0.53%)
Feb 20, 2019 5.874 5.890 5.859 5.882 87,653 +0.02(+0.27%)
Feb 19, 2019 5.835 5.898 5.835 5.867 153,496 +0.04(+0.67%)
Feb 15, 2019 5.851 5.890 5.812 5.827 125,207 -0.02(-0.40%)
Feb 14, 2019 5.851 5.851 5.820 5.851 116,779 +0.02(+0.27%)
Feb 13, 2019 5.851 5.874 5.835 5.835 163,587 -0.03(-0.47%)
Feb 12, 2019 5.855 5.863 5.831 5.863 146,473 +0.02(+0.40%)
Feb 11, 2019 5.831 5.855 5.808 5.839 136,028 +0.02(+0.40%)
Feb 08, 2019 5.792 5.816 5.785 5.816 155,256 +0.02(+0.40%)
Feb 07, 2019 5.792 5.816 5.785 5.792 170,210 -0.01(-0.13%)
Feb 06, 2019 5.808 5.831 5.785 5.800 148,475 -0.01(-0.13%)
Feb 05, 2019 5.824 5.847 5.777 5.808 126,506 +0.01(+0.13%)
Feb 04, 2019 5.792 5.839 5.792 5.800 170,895 -0.01(-0.13%)
Feb 01, 2019 5.769 5.808 5.769 5.808 223,276 +0.05(+0.81%)
Jan 31, 2019 5.753 5.777 5.738 5.761 244,260 +0.03(+0.54%)
Jan 30, 2019 5.730 5.753 5.714 5.730 204,720 +0.00(+0.00%)
Jan 29, 2019 5.722 5.777 5.714 5.730 188,807 +0.00(+0.00%)
Jan 28, 2019 5.738 5.746 5.714 5.730 212,621 -0.02(-0.27%)
Jan 25, 2019 5.761 5.777 5.738 5.746 212,004 -0.02(-0.27%)
Jan 24, 2019 5.699 5.777 5.691 5.761 236,281 +0.06(+1.10%)
Jan 23, 2019 5.660 5.699 5.652 5.699 132,694 +0.04(+0.69%)
Jan 22, 2019 5.636 5.675 5.636 5.660 243,069 +0.02(+0.42%)
Jan 18, 2019 5.644 5.660 5.613 5.636 192,661 +0.00(+0.00%)
Jan 17, 2019 5.652 5.662 5.628 5.636 121,530 +0.00(+0.00%)
Jan 16, 2019 5.667 5.699 5.636 5.636 133,982 -0.05(-0.82%)
Jan 15, 2019 5.699 5.707 5.667 5.683 160,120 -0.02(-0.41%)
Jan 14, 2019 5.707 5.714 5.699 5.707 133,772 +0.02(+0.34%)
Jan 11, 2019 5.703 5.703 5.671 5.687 402,876 +0.00(+0.00%)
Jan 10, 2019 5.671 5.703 5.658 5.687 154,457 +0.01(+0.14%)
Jan 09, 2019 5.640 5.679 5.640 5.679 100,087 +0.03(+0.55%)
Jan 08, 2019 5.710 5.726 5.640 5.648 243,700 +0.02(+0.28%)
Jan 07, 2019 5.586 5.648 5.586 5.633 135,264 +0.06(+1.12%)
Jan 04, 2019 5.609 5.625 5.524 5.570 212,894 -0.04(-0.69%)
Jan 03, 2019 5.547 5.625 5.547 5.609 180,227 +0.07(+1.26%)
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.