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 )

5.880 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2018 5.255 5.308 5.231 5.293 308,807 +0.01(+0.15%)
Oct 30, 2018 5.255 5.285 5.224 5.285 214,955 +0.01(+0.15%)
Oct 29, 2018 5.301 5.312 5.262 5.278 240,675 -0.03(-0.58%)
Oct 26, 2018 5.331 5.331 5.301 5.308 166,898 -0.04(-0.72%)
Oct 25, 2018 5.362 5.362 5.324 5.347 148,854 -0.03(-0.57%)
Oct 24, 2018 5.339 5.385 5.331 5.378 197,098 +0.05(+0.87%)
Oct 23, 2018 5.331 5.362 5.324 5.331 150,406 -0.03(-0.57%)
Oct 22, 2018 5.355 5.385 5.339 5.362 139,620 +0.01(+0.14%)
Oct 19, 2018 5.362 5.378 5.339 5.355 100,087 -0.02(-0.43%)
Oct 18, 2018 5.347 5.385 5.347 5.378 128,368 +0.03(+0.58%)
Oct 17, 2018 5.370 5.385 5.331 5.347 140,271 -0.02(-0.43%)
Oct 16, 2018 5.370 5.385 5.343 5.370 151,531 +0.02(+0.43%)
Oct 15, 2018 5.331 5.370 5.331 5.347 161,635 +0.00(+0.00%)
Oct 12, 2018 5.370 5.370 5.316 5.347 197,574 +0.02(+0.29%)
Oct 11, 2018 5.293 5.339 5.255 5.331 235,047 +0.05(+0.95%)
Oct 10, 2018 5.358 5.370 5.258 5.281 1,040,675 -0.10(-1.85%)
Oct 09, 2018 5.442 5.442 5.358 5.381 320,240 +0.01(+0.14%)
Oct 08, 2018 5.412 5.412 5.343 5.373 352,437 -0.02(-0.28%)
Oct 05, 2018 5.442 5.457 5.389 5.389 260,377 -0.07(-1.26%)
Oct 04, 2018 5.534 5.565 5.446 5.457 303,849 -0.11(-1.93%)
Oct 03, 2018 5.595 5.603 5.549 5.565 142,278 -0.02(-0.41%)
Oct 02, 2018 5.603 5.634 5.572 5.588 112,854 -0.03(-0.55%)
Oct 01, 2018 5.626 5.634 5.588 5.618 151,530 +0.00(+0.00%)
Sep 28, 2018 5.595 5.618 5.584 5.618 170,884 +0.04(+0.69%)
Sep 27, 2018 5.588 5.603 5.572 5.580 160,545 -0.01(-0.14%)
Sep 26, 2018 5.572 5.618 5.572 5.588 132,899 +0.02(+0.27%)
Sep 25, 2018 5.618 5.626 5.565 5.572 248,781 -0.05(-0.82%)
Sep 24, 2018 5.611 5.626 5.600 5.618 130,741 -0.01(-0.14%)
Sep 21, 2018 5.611 5.664 5.603 5.626 153,770 +0.01(+0.14%)
Sep 20, 2018 5.634 5.634 5.595 5.618 163,777 +0.00(+0.00%)
Sep 19, 2018 5.603 5.618 5.585 5.618 232,170 +0.05(+0.82%)
Sep 18, 2018 5.588 5.603 5.572 5.572 276,563 -0.06(-1.09%)
Sep 17, 2018 5.657 5.672 5.603 5.634 209,383 -0.04(-0.67%)
Sep 14, 2018 5.725 5.725 5.672 5.672 231,635 -0.04(-0.74%)
Sep 13, 2018 5.722 5.729 5.706 5.714 167,396 -0.02(-0.27%)
Sep 12, 2018 5.744 5.767 5.722 5.729 169,677 -0.02(-0.27%)
Sep 11, 2018 5.760 5.767 5.744 5.744 94,947 -0.02(-0.40%)
Sep 10, 2018 5.775 5.782 5.752 5.767 62,391 +0.00(+0.00%)
Sep 07, 2018 5.782 5.782 5.760 5.767 75,867 -0.01(-0.13%)
Sep 06, 2018 5.752 5.775 5.752 5.775 83,762 +0.01(+0.13%)
Sep 05, 2018 5.752 5.767 5.744 5.767 164,844 +0.02(+0.40%)
Sep 04, 2018 5.760 5.767 5.737 5.744 142,889 -0.02(-0.26%)
Aug 31, 2018 5.760 5.760 5.760 0 +0.01(+0.13%)
Aug 30, 2018 5.752 5.767 5.739 5.752 117,268 +0.00(+0.00%)
Aug 29, 2018 5.760 5.767 5.744 5.752 113,213 +0.00(+0.00%)
Aug 28, 2018 5.752 5.760 5.744 5.752 91,025 -0.01(-0.13%)
Aug 27, 2018 5.767 5.767 5.752 5.760 66,670 +0.00(+0.00%)
Aug 24, 2018 5.767 5.767 5.752 5.760 81,511 -0.01(-0.13%)
Aug 23, 2018 5.775 5.775 5.744 5.767 70,029 +0.00(+0.00%)
Aug 22, 2018 5.752 5.767 5.729 5.767 134,732 +0.00(+0.00%)
Aug 21, 2018 5.767 5.775 5.752 5.767 66,600 +0.01(+0.13%)
Aug 20, 2018 5.775 5.775 5.752 5.760 23,719 +0.02(+0.27%)
Aug 17, 2018 5.744 5.767 5.744 5.744 111,044 +0.01(+0.13%)
Aug 16, 2018 5.782 5.782 5.737 5.737 258,825 -0.03(-0.53%)
Aug 15, 2018 5.775 5.790 5.767 5.767 158,611 +0.00(+0.00%)
Aug 14, 2018 5.790 5.798 5.767 5.767 162,295 -0.02(-0.39%)
Aug 13, 2018 5.775 5.790 5.760 5.790 90,308 +0.02(+0.33%)
Aug 10, 2018 5.748 5.771 5.737 5.771 95,074 +0.04(+0.66%)
Aug 09, 2018 5.756 5.756 5.726 5.733 70,675 +0.00(+0.00%)
Aug 08, 2018 5.756 5.771 5.726 5.733 179,946 -0.02(-0.40%)
Aug 07, 2018 5.763 5.775 5.748 5.756 134,117 -0.01(-0.13%)
Aug 06, 2018 5.763 5.786 5.756 5.763 138,510 +0.00(+0.00%)
Aug 03, 2018 5.771 5.771 5.756 5.763 53,009 +0.00(+0.00%)
Aug 02, 2018 5.763 5.763 5.756 5.763 129,021 +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.