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 )

5.870 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Nov 30, 2020 6.541 6.559 6.516 6.550 106,379 +0.00(+0.00%)
Nov 27, 2020 6.550 6.559 6.524 6.550 36,721 +0.03(+0.53%)
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 50,043 +0.02(+0.26%)
Nov 23, 2020 6.490 6.490 6.465 6.490 60,871 +0.03(+0.53%)
Nov 20, 2020 6.490 6.524 6.426 6.456 96,831 -0.03(-0.53%)
Nov 19, 2020 6.439 6.524 6.439 6.490 47,896 +0.07(+1.07%)
Nov 18, 2020 6.439 6.482 6.413 6.422 279,301 -0.02(-0.27%)
Nov 17, 2020 6.439 6.447 6.430 6.439 79,254 +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 6.439 108,409 +0.02(+0.27%)
Nov 12, 2020 6.464 6.473 6.413 6.422 150,856 -0.03(-0.53%)
Nov 11, 2020 6.473 6.490 6.439 6.456 87,435 +0.01(+0.13%)
Nov 10, 2020 6.507 6.515 6.439 6.447 137,638 -0.01(-0.13%)
Nov 09, 2020 6.447 6.473 6.430 6.456 146,085 +0.01(+0.13%)
Nov 06, 2020 6.337 6.447 6.337 6.447 114,830 +0.12(+1.88%)
Nov 05, 2020 6.379 6.388 6.328 6.328 118,982 -0.04(-0.67%)
Nov 04, 2020 6.277 6.371 6.226 6.371 242,360 +0.14(+2.33%)
Nov 03, 2020 6.251 6.260 6.192 6.226 195,778 +0.01(+0.14%)
Nov 02, 2020 6.192 6.217 6.189 6.217 64,604 +0.03(+0.55%)
Oct 30, 2020 6.260 6.260 6.175 6.183 114,595 -0.04(-0.68%)
Oct 29, 2020 6.217 6.260 6.217 6.226 73,882 +0.03(+0.41%)
Oct 28, 2020 6.149 6.234 6.141 6.200 209,011 +0.03(+0.55%)
Oct 27, 2020 6.166 6.183 6.141 6.166 115,549 +0.01(+0.14%)
Oct 26, 2020 6.192 6.200 6.132 6.158 115,411 -0.03(-0.55%)
Oct 23, 2020 6.209 6.217 6.192 6.192 68,921 -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 90,725 +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 82,377 -0.01(-0.14%)
Oct 16, 2020 6.243 6.251 6.166 6.192 118,000 -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 70,143 -0.03(-0.40%)
Oct 12, 2020 6.302 6.302 6.268 6.285 91,958 +0.01(+0.14%)
Oct 09, 2020 6.294 6.294 6.251 6.277 88,537 -0.01(-0.13%)
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 6.268 134,850 +0.04(+0.68%)
Oct 06, 2020 6.218 6.243 6.201 6.226 58,259 +0.00(+0.00%)
Oct 05, 2020 6.251 6.251 6.201 6.226 86,513 -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 6.243 164,048 +0.06(+0.96%)
Sep 30, 2020 6.201 6.234 6.184 6.184 96,165 -0.01(-0.14%)
Sep 29, 2020 6.184 6.192 6.167 6.192 56,674 +0.03(+0.41%)
Sep 28, 2020 6.184 6.201 6.150 6.167 164,032 +0.00(+0.00%)
Sep 25, 2020 6.141 6.167 6.124 6.167 131,450 +0.03(+0.41%)
Sep 24, 2020 6.184 6.184 6.133 6.141 146,087 -0.03(-0.55%)
Sep 23, 2020 6.209 6.209 6.167 6.175 57,940 -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 6.218 64,138 -0.04(-0.68%)
Sep 18, 2020 6.260 6.277 6.256 6.260 92,899 +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 66,497 -0.02(-0.27%)
Sep 11, 2020 6.311 6.332 6.285 6.294 104,993 -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 62,933 -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 99,793 +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.