Skip to main content

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

6.020 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 6.904 7.036 6.891 7.036 162,439 +0.15(+2.17%)
Oct 28, 2021 6.852 6.887 6.843 6.887 138,117 +0.01(+0.13%)
Oct 27, 2021 6.887 6.922 6.834 6.878 130,101 -0.03(-0.38%)
Oct 26, 2021 6.931 6.904 143,112 -0.02(-0.25%)
Oct 25, 2021 6.992 7.027 6.887 6.922 174,199 -0.07(-1.00%)
Oct 22, 2021 7.010 7.036 6.975 6.992 65,081 +0.00(+0.00%)
Oct 21, 2021 7.045 7.053 6.983 6.992 132,253 -0.07(-0.99%)
Oct 20, 2021 7.080 7.080 7.053 7.062 59,204 +0.00(+0.00%)
Oct 19, 2021 7.097 7.106 7.036 7.062 73,166 -0.02(-0.25%)
Oct 18, 2021 7.089 7.124 7.053 7.080 83,120 -0.01(-0.12%)
Oct 15, 2021 7.106 7.124 7.036 7.089 79,024 -0.02(-0.25%)
Oct 14, 2021 7.132 7.132 7.089 7.106 163,808 +0.00(+0.00%)
Oct 13, 2021 7.045 7.106 7.010 7.106 106,382 +0.07(+0.99%)
Oct 12, 2021 6.993 7.036 6.984 7.036 103,723 +0.03(+0.50%)
Oct 11, 2021 6.966 7.010 6.940 7.001 132,801 +0.03(+0.38%)
Oct 08, 2021 7.010 7.019 6.966 6.975 64,174 +0.00(+0.00%)
Oct 07, 2021 7.019 7.036 6.975 6.975 132,507 -0.01(-0.13%)
Oct 06, 2021 6.993 6.993 6.966 6.984 45,803 +0.01(+0.13%)
Oct 05, 2021 6.984 7.010 6.958 6.975 118,292 +0.01(+0.13%)
Oct 04, 2021 7.010 7.019 6.949 6.966 99,554 -0.02(-0.25%)
Oct 01, 2021 7.027 7.027 6.940 6.984 134,357 +0.01(+0.13%)
Sep 30, 2021 7.054 7.071 6.984 6.975 195,883 -0.04(-0.62%)
Sep 29, 2021 7.202 7.211 6.984 7.019 335,297 -0.14(-1.95%)
Sep 28, 2021 7.220 7.237 7.159 7.159 127,535 -0.07(-0.97%)
Sep 27, 2021 7.316 7.316 7.202 7.229 123,366 -0.07(-0.96%)
Sep 24, 2021 7.325 7.333 7.285 7.298 51,579 +0.00(+0.00%)
Sep 23, 2021 7.386 7.386 7.298 7.298 95,793 -0.06(-0.83%)
Sep 22, 2021 7.368 7.386 7.342 7.360 119,416 +0.01(+0.12%)
Sep 21, 2021 7.368 7.368 7.342 7.351 53,787 +0.02(+0.24%)
Sep 20, 2021 7.342 7.342 7.281 7.333 104,801 +0.00(+0.00%)
Sep 17, 2021 7.351 7.355 7.323 7.333 63,160 +0.00(+0.00%)
Sep 16, 2021 7.368 7.386 7.306 7.333 135,132 +0.00(+0.00%)
Sep 15, 2021 7.333 7.368 7.333 7.333 133,866 +0.01(+0.12%)
Sep 14, 2021 7.325 7.333 7.300 7.325 59,492 +0.03(+0.36%)
Sep 13, 2021 7.316 7.316 7.283 7.298 47,087 -0.01(-0.12%)
Sep 10, 2021 7.298 7.307 7.255 7.307 57,439 +0.03(+0.48%)
Sep 09, 2021 7.290 7.316 7.264 7.272 50,218 +0.00(+0.00%)
Sep 08, 2021 7.298 7.298 7.264 7.272 58,016 -0.02(-0.24%)
Sep 07, 2021 7.325 7.325 7.264 7.290 76,052 -0.03(-0.36%)
Sep 03, 2021 7.351 7.359 7.290 7.316 52,560 -0.02(-0.24%)
Sep 02, 2021 7.368 7.377 7.316 7.333 81,940 -0.02(-0.24%)
Sep 01, 2021 7.377 7.377 7.334 7.351 85,803 +0.00(+0.00%)
Aug 31, 2021 7.368 7.377 7.333 7.351 66,721 +0.02(+0.24%)
Aug 30, 2021 7.359 7.368 7.325 7.333 61,288 -0.01(-0.12%)
Aug 27, 2021 7.359 7.377 7.316 7.342 76,622 +0.02(+0.24%)
Aug 26, 2021 7.351 7.377 7.325 7.325 89,446 -0.02(-0.24%)
Aug 25, 2021 7.368 7.368 7.342 7.342 51,108 -0.01(-0.12%)
Aug 24, 2021 7.368 7.368 7.342 7.351 113,370 -0.01(-0.12%)
Aug 23, 2021 7.368 7.377 7.347 7.359 64,844 +0.01(+0.12%)
Aug 20, 2021 7.359 7.377 7.316 7.351 67,383 +0.02(+0.24%)
Aug 19, 2021 7.325 7.359 7.316 7.333 76,903 +0.03(+0.36%)
Aug 18, 2021 7.316 7.325 7.290 7.307 83,981 +0.02(+0.24%)
Aug 17, 2021 7.298 7.298 7.211 7.290 77,928 +0.01(+0.12%)
Aug 16, 2021 7.307 7.307 7.246 7.281 84,137 +0.01(+0.12%)
Aug 13, 2021 7.264 7.325 7.264 7.272 97,308 +0.01(+0.12%)
Aug 12, 2021 7.316 7.342 7.264 7.264 89,708 -0.03(-0.48%)
Aug 11, 2021 7.342 7.377 7.290 7.298 129,773 -0.02(-0.24%)
Aug 10, 2021 7.333 7.377 7.264 7.316 142,411 +0.02(+0.24%)
Aug 09, 2021 7.324 7.377 7.281 7.298 43,121 +0.00(+0.00%)
Aug 06, 2021 7.333 7.333 7.281 7.298 41,954 -0.01(-0.12%)
Aug 05, 2021 7.351 7.351 7.307 7.307 49,490 -0.01(-0.12%)
Aug 04, 2021 7.455 7.455 7.290 7.316 171,945 -0.13(-1.75%)
Aug 03, 2021 7.394 7.446 7.377 7.446 62,398 +0.08(+1.06%)
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.