Skip to main content

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

5.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 6.541 6.559 6.516 6.550 106,380 +0.00(+0.00%)
Nov 27, 2020 6.550 6.559 6.524 6.550 36,721 +0.03(+0.52%)
Nov 25, 2020 6.541 6.550 6.482 6.516 82,681 +0.01(+0.13%)
Nov 24, 2020 6.490 6.546 6.490 6.507 50,044 +0.02(+0.26%)
Nov 23, 2020 6.490 6.490 6.465 6.490 60,872 +0.03(+0.53%)
Nov 20, 2020 6.490 6.524 6.426 6.456 96,832 -0.03(-0.53%)
Nov 19, 2020 6.439 6.524 6.439 6.490 47,897 +0.07(+1.07%)
Nov 18, 2020 6.439 6.482 6.413 6.422 279,303 -0.02(-0.27%)
Nov 17, 2020 6.439 6.447 6.430 6.439 79,255 +0.01(+0.13%)
Nov 16, 2020 6.447 6.447 6.413 6.430 65,008 -0.01(-0.13%)
Nov 13, 2020 6.439 6.447 6.413 6.439 108,410 +0.02(+0.27%)
Nov 12, 2020 6.464 6.473 6.413 6.422 150,857 -0.03(-0.53%)
Nov 11, 2020 6.473 6.490 6.439 6.456 87,436 +0.01(+0.13%)
Nov 10, 2020 6.507 6.515 6.439 6.447 137,639 -0.01(-0.13%)
Nov 09, 2020 6.447 6.473 6.430 6.456 146,086 +0.01(+0.13%)
Nov 06, 2020 6.337 6.447 6.337 6.447 114,831 +0.12(+1.88%)
Nov 05, 2020 6.379 6.388 6.328 6.328 118,983 -0.04(-0.67%)
Nov 04, 2020 6.277 6.371 6.226 6.371 242,362 +0.14(+2.33%)
Nov 03, 2020 6.251 6.260 6.192 6.226 195,779 +0.01(+0.14%)
Nov 02, 2020 6.192 6.217 6.189 6.217 64,605 +0.03(+0.55%)
Oct 30, 2020 6.260 6.260 6.175 6.183 114,596 -0.04(-0.68%)
Oct 29, 2020 6.217 6.260 6.217 6.226 73,883 +0.03(+0.41%)
Oct 28, 2020 6.149 6.234 6.141 6.200 209,013 +0.03(+0.55%)
Oct 27, 2020 6.166 6.183 6.141 6.166 115,550 +0.01(+0.14%)
Oct 26, 2020 6.192 6.200 6.132 6.158 115,412 -0.03(-0.55%)
Oct 23, 2020 6.209 6.217 6.192 6.192 68,922 -0.01(-0.14%)
Oct 22, 2020 6.234 6.234 6.192 6.200 76,435 -0.02(-0.27%)
Oct 21, 2020 6.209 6.229 6.183 6.217 90,726 +0.01(+0.14%)
Oct 20, 2020 6.183 6.217 6.175 6.209 84,298 +0.03(+0.41%)
Oct 19, 2020 6.192 6.200 6.149 6.183 82,378 -0.01(-0.14%)
Oct 16, 2020 6.243 6.251 6.166 6.192 118,001 -0.03(-0.55%)
Oct 15, 2020 6.268 6.277 6.209 6.226 56,679 -0.03(-0.54%)
Oct 14, 2020 6.294 6.294 6.243 6.260 89,292 +0.00(+0.00%)
Oct 13, 2020 6.302 6.302 6.260 6.260 70,144 -0.03(-0.40%)
Oct 12, 2020 6.302 6.302 6.268 6.285 91,959 +0.01(+0.14%)
Oct 09, 2020 6.294 6.294 6.251 6.277 88,538 -0.01(-0.14%)
Oct 08, 2020 6.285 6.287 6.260 6.285 82,452 +0.02(+0.27%)
Oct 07, 2020 6.226 6.268 6.209 6.268 134,851 +0.04(+0.68%)
Oct 06, 2020 6.217 6.243 6.200 6.226 58,259 +0.00(+0.00%)
Oct 05, 2020 6.251 6.251 6.200 6.226 86,514 -0.03(-0.54%)
Oct 02, 2020 6.234 6.268 6.187 6.260 68,967 +0.02(+0.27%)
Oct 01, 2020 6.209 6.268 6.209 6.243 164,049 +0.06(+0.96%)
Sep 30, 2020 6.200 6.234 6.184 6.184 96,165 -0.01(-0.14%)
Sep 29, 2020 6.184 6.192 6.167 6.192 56,675 +0.03(+0.41%)
Sep 28, 2020 6.184 6.200 6.150 6.167 164,033 +0.00(+0.00%)
Sep 25, 2020 6.141 6.167 6.124 6.167 131,451 +0.03(+0.41%)
Sep 24, 2020 6.184 6.184 6.133 6.141 146,088 -0.03(-0.55%)
Sep 23, 2020 6.209 6.209 6.167 6.175 57,941 -0.02(-0.27%)
Sep 22, 2020 6.209 6.226 6.192 6.192 113,327 -0.03(-0.41%)
Sep 21, 2020 6.251 6.277 6.209 6.217 64,138 -0.04(-0.68%)
Sep 18, 2020 6.260 6.277 6.256 6.260 92,900 +0.00(+0.00%)
Sep 17, 2020 6.277 6.285 6.258 6.260 63,333 -0.01(-0.14%)
Sep 16, 2020 6.285 6.285 6.260 6.268 98,338 -0.02(-0.27%)
Sep 15, 2020 6.302 6.302 6.251 6.285 97,127 +0.01(+0.14%)
Sep 14, 2020 6.311 6.336 6.268 6.277 66,498 -0.02(-0.27%)
Sep 11, 2020 6.311 6.332 6.285 6.294 104,994 -0.02(-0.27%)
Sep 10, 2020 6.277 6.319 6.277 6.311 76,153 +0.03(+0.54%)
Sep 09, 2020 6.235 6.277 6.209 6.277 99,318 +0.06(+0.95%)
Sep 08, 2020 6.277 6.285 6.209 6.218 62,934 -0.08(-1.21%)
Sep 04, 2020 6.336 6.353 6.277 6.294 87,475 -0.03(-0.40%)
Sep 03, 2020 6.387 6.387 6.311 6.319 62,950 -0.07(-1.06%)
Sep 02, 2020 6.387 6.404 6.353 6.387 99,794 +0.03(+0.40%)
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.