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 )

5.760 +0.020 (+0.35%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 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 (%)
Dec 31, 2021 7.550 7.577 7.514 7.514 67,885 +0.00(+0.00%)
Dec 30, 2021 7.559 7.564 7.514 7.514 86,783 -0.03(-0.36%)
Dec 29, 2021 7.559 7.559 7.514 7.541 100,112 -0.02(-0.24%)
Dec 28, 2021 7.550 7.559 7.528 7.559 34,375 +0.03(+0.36%)
Dec 27, 2021 7.541 7.559 7.523 7.532 41,194 +0.02(+0.24%)
Dec 23, 2021 7.541 7.546 7.505 7.514 113,332 -0.03(-0.36%)
Dec 22, 2021 7.523 7.559 7.510 7.541 94,999 +0.04(+0.48%)
Dec 21, 2021 7.550 7.550 7.478 7.505 58,368 -0.02(-0.24%)
Dec 20, 2021 7.532 7.577 7.514 7.523 77,001 -0.01(-0.12%)
Dec 17, 2021 7.577 7.577 7.523 7.532 100,145 -0.01(-0.12%)
Dec 16, 2021 7.523 7.559 7.487 7.541 91,175 +0.05(+0.72%)
Dec 15, 2021 7.577 7.577 7.469 7.487 155,962 -0.07(-0.95%)
Dec 14, 2021 7.550 7.559 7.514 7.559 66,312 +0.01(+0.12%)
Dec 13, 2021 7.487 7.577 7.469 7.550 148,850 +0.10(+1.33%)
Dec 10, 2021 7.505 7.505 7.424 7.451 112,970 +0.03(+0.36%)
Dec 09, 2021 7.433 7.532 7.406 7.424 114,849 +0.01(+0.12%)
Dec 08, 2021 7.433 7.451 7.398 7.415 70,281 -0.02(-0.24%)
Dec 07, 2021 7.380 7.479 7.317 7.433 164,438 +0.08(+1.10%)
Dec 06, 2021 7.362 7.362 7.312 7.353 56,715 +0.01(+0.12%)
Dec 03, 2021 7.380 7.389 7.317 7.344 83,700 -0.02(-0.24%)
Dec 02, 2021 7.398 7.398 7.344 7.362 69,471 -0.02(-0.24%)
Dec 01, 2021 7.389 7.424 7.376 7.380 79,511 -0.01(-0.12%)
Nov 30, 2021 7.389 7.398 7.380 7.389 138,719 +0.00(+0.00%)
Nov 29, 2021 7.389 7.389 7.362 7.389 64,318 +0.00(+0.00%)
Nov 26, 2021 7.371 7.389 7.358 7.389 59,495 +0.03(+0.37%)
Nov 24, 2021 7.362 7.362 7.330 7.362 57,427 +0.00(+0.00%)
Nov 23, 2021 7.398 7.398 7.344 7.362 54,684 -0.04(-0.48%)
Nov 22, 2021 7.398 7.424 7.380 7.398 49,900 +0.03(+0.36%)
Nov 19, 2021 7.398 7.406 7.326 7.371 90,748 -0.02(-0.24%)
Nov 18, 2021 7.353 7.389 7.366 7.389 80,170 +0.05(+0.73%)
Nov 17, 2021 7.362 7.362 7.299 7.335 48,343 -0.02(-0.24%)
Nov 16, 2021 7.389 7.398 7.335 7.353 72,096 -0.04(-0.49%)
Nov 15, 2021 7.398 7.398 7.362 7.389 46,235 +0.02(+0.24%)
Nov 12, 2021 7.424 7.433 7.335 7.371 91,272 -0.03(-0.36%)
Nov 11, 2021 7.344 7.398 7.335 7.398 59,554 +0.06(+0.85%)
Nov 10, 2021 7.424 7.335 97,150 -0.08(-1.08%)
Nov 09, 2021 7.398 7.433 7.384 7.415 97,692 +0.04(+0.48%)
Nov 08, 2021 7.380 7.415 7.344 7.380 87,404 +0.04(+0.49%)
Nov 05, 2021 7.281 7.371 7.272 7.344 83,470 +0.12(+1.61%)
Nov 04, 2021 7.335 7.335 7.228 7.228 84,608 -0.11(-1.46%)
Nov 03, 2021 7.353 7.353 7.299 7.335 75,421 -0.02(-0.24%)
Nov 02, 2021 7.308 7.353 7.299 7.353 213,026 +0.07(+0.98%)
Nov 01, 2021 7.183 7.290 7.165 7.281 177,099 +0.12(+1.62%)
Oct 29, 2021 7.031 7.165 7.018 7.165 159,508 +0.15(+2.17%)
Oct 28, 2021 6.978 7.013 6.969 7.013 135,626 +0.01(+0.13%)
Oct 27, 2021 7.013 7.049 6.960 7.004 127,754 -0.03(-0.38%)
Oct 26, 2021 7.058 7.031 140,530 -0.02(-0.25%)
Oct 25, 2021 7.121 7.156 7.013 7.049 171,056 -0.07(-1.00%)
Oct 22, 2021 7.138 7.165 7.103 7.121 63,907 +0.00(+0.00%)
Oct 21, 2021 7.174 7.183 7.112 7.121 129,867 -0.07(-0.99%)
Oct 20, 2021 7.210 7.210 7.183 7.192 58,136 +0.00(+0.00%)
Oct 19, 2021 7.228 7.237 7.165 7.192 71,846 -0.02(-0.25%)
Oct 18, 2021 7.219 7.255 7.183 7.210 81,621 -0.01(-0.12%)
Oct 15, 2021 7.237 7.255 7.165 7.219 77,598 -0.02(-0.25%)
Oct 14, 2021 7.263 7.263 7.219 7.237 160,852 +0.00(+0.00%)
Oct 13, 2021 7.174 7.237 7.139 7.237 104,463 +0.07(+0.99%)
Oct 12, 2021 7.121 7.165 7.112 7.165 101,852 +0.04(+0.50%)
Oct 11, 2021 7.094 7.139 7.068 7.130 130,405 +0.03(+0.38%)
Oct 08, 2021 7.139 7.148 7.094 7.103 63,017 +0.00(+0.00%)
Oct 07, 2021 7.148 7.165 7.103 7.103 130,116 -0.01(-0.13%)
Oct 06, 2021 7.121 7.121 7.094 7.112 44,976 +0.01(+0.13%)
Oct 05, 2021 7.112 7.139 7.085 7.103 116,158 +0.01(+0.13%)
Oct 04, 2021 7.139 7.148 7.076 7.094 97,758 -0.02(-0.25%)
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.