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 )

6.020 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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, 2021 8.240 8.250 8.230 8.240 124,385 +0.00(+0.00%)
Nov 29, 2021 8.240 8.240 8.210 8.240 57,672 +0.00(+0.00%)
Nov 26, 2021 8.220 8.240 8.206 8.240 53,348 +0.03(+0.37%)
Nov 24, 2021 8.210 8.210 8.175 8.210 51,493 +0.00(+0.00%)
Nov 23, 2021 8.250 8.250 8.190 8.210 49,034 -0.04(-0.48%)
Nov 22, 2021 8.250 8.280 8.230 8.250 44,744 +0.03(+0.36%)
Nov 19, 2021 8.250 8.260 8.170 8.220 81,371 -0.02(-0.24%)
Nov 18, 2021 8.200 8.240 8.215 8.240 71,886 +0.06(+0.73%)
Nov 17, 2021 8.210 8.210 8.140 8.180 43,348 -0.02(-0.24%)
Nov 16, 2021 8.240 8.250 8.180 8.200 64,647 -0.04(-0.49%)
Nov 15, 2021 8.250 8.250 8.210 8.240 41,458 +0.02(+0.24%)
Nov 12, 2021 8.280 8.290 8.180 8.220 81,841 -0.06(-0.72%)
Nov 11, 2021 8.220 8.280 8.210 8.280 53,207 +0.07(+0.85%)
Nov 10, 2021 8.310 8.210 86,796 -0.09(-1.08%)
Nov 09, 2021 8.280 8.320 8.265 8.300 87,280 +0.04(+0.48%)
Nov 08, 2021 8.260 8.300 8.220 8.260 78,089 +0.04(+0.49%)
Nov 05, 2021 8.150 8.250 8.140 8.220 74,574 +0.13(+1.61%)
Nov 04, 2021 8.210 8.210 8.090 8.090 75,591 -0.12(-1.46%)
Nov 03, 2021 8.230 8.230 8.170 8.210 67,383 -0.02(-0.24%)
Nov 02, 2021 8.180 8.230 8.170 8.230 190,322 +0.08(+0.98%)
Nov 01, 2021 8.040 8.160 8.020 8.150 158,224 +0.13(+1.62%)
Oct 29, 2021 7.870 8.020 7.855 8.020 142,508 +0.17(+2.17%)
Oct 28, 2021 7.810 7.850 7.800 7.850 121,171 +0.01(+0.13%)
Oct 27, 2021 7.850 7.890 7.790 7.840 114,138 -0.03(-0.38%)
Oct 26, 2021 7.900 7.870 125,553 -0.02(-0.25%)
Oct 25, 2021 7.970 8.010 7.850 7.890 152,825 -0.08(-1.00%)
Oct 22, 2021 7.990 8.020 7.950 7.970 57,096 +0.00(+0.00%)
Oct 21, 2021 8.030 8.040 7.960 7.970 116,026 -0.08(-0.99%)
Oct 20, 2021 8.070 8.070 8.040 8.050 51,940 +0.00(+0.00%)
Oct 19, 2021 8.090 8.100 8.020 8.050 64,189 -0.02(-0.25%)
Oct 18, 2021 8.080 8.120 8.040 8.070 72,922 -0.01(-0.12%)
Oct 15, 2021 8.100 8.120 8.020 8.080 69,328 -0.02(-0.25%)
Oct 14, 2021 8.130 8.130 8.080 8.100 143,709 -0.03(-0.37%)
Oct 13, 2021 8.060 8.130 8.020 8.130 92,985 +0.08(+0.99%)
Oct 12, 2021 8.000 8.050 7.990 8.050 90,661 +0.04(+0.50%)
Oct 11, 2021 7.970 8.020 7.940 8.010 116,077 +0.03(+0.38%)
Oct 08, 2021 8.020 8.030 7.970 7.980 56,093 +0.00(+0.00%)
Oct 07, 2021 8.030 8.050 7.980 7.980 115,820 -0.01(-0.13%)
Oct 06, 2021 8.000 8.000 7.970 7.990 40,035 +0.01(+0.13%)
Oct 05, 2021 7.990 8.020 7.960 7.980 103,395 +0.01(+0.13%)
Oct 04, 2021 8.020 8.030 7.950 7.970 87,017 -0.02(-0.25%)
Oct 01, 2021 8.040 8.040 7.940 7.990 117,437 +0.01(+0.13%)
Sep 30, 2021 8.070 8.090 7.990 7.980 171,215 -0.05(-0.62%)
Sep 29, 2021 8.240 8.250 7.990 8.030 293,071 -0.16(-1.95%)
Sep 28, 2021 8.260 8.280 8.190 8.190 111,474 -0.08(-0.97%)
Sep 27, 2021 8.370 8.370 8.240 8.270 107,830 -0.08(-0.96%)
Sep 24, 2021 8.380 8.390 8.334 8.350 45,084 +0.00(+0.00%)
Sep 23, 2021 8.450 8.450 8.350 8.350 83,730 -0.07(-0.83%)
Sep 22, 2021 8.430 8.450 8.400 8.420 104,378 +0.01(+0.12%)
Sep 21, 2021 8.430 8.430 8.400 8.410 47,014 +0.02(+0.24%)
Sep 20, 2021 8.400 8.400 8.330 8.390 91,603 +0.00(+0.00%)
Sep 17, 2021 8.410 8.415 8.378 8.390 55,206 +0.00(+0.00%)
Sep 16, 2021 8.430 8.450 8.358 8.390 118,114 +0.00(+0.00%)
Sep 15, 2021 8.390 8.430 8.390 8.390 117,008 +0.01(+0.12%)
Sep 14, 2021 8.380 8.390 8.351 8.380 52,000 +0.00(+0.00%)
Sep 13, 2021 8.400 8.400 8.363 8.380 41,010 -0.01(-0.12%)
Sep 10, 2021 8.380 8.390 8.330 8.390 50,026 +0.04(+0.48%)
Sep 09, 2021 8.370 8.400 8.340 8.350 43,737 +0.00(+0.00%)
Sep 08, 2021 8.380 8.380 8.340 8.350 50,529 -0.02(-0.24%)
Sep 07, 2021 8.410 8.410 8.340 8.370 66,237 -0.03(-0.36%)
Sep 03, 2021 8.440 8.450 8.370 8.400 45,777 -0.02(-0.24%)
Sep 02, 2021 8.460 8.470 8.400 8.420 71,365 -0.02(-0.24%)
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.