Skip to main content

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

5.860 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.277 6.277 6.277 0 +0.07(+1.18%)
Dec 28, 2017 6.174 6.203 6.159 6.203 139,841 +0.02(+0.36%)
Dec 27, 2017 6.174 6.189 6.167 6.181 171,589 -0.01(-0.12%)
Dec 26, 2017 6.189 6.196 6.167 6.189 197,564 +0.00(+0.00%)
Dec 22, 2017 6.159 6.189 6.145 6.189 164,343 +0.04(+0.72%)
Dec 21, 2017 6.137 6.167 6.130 6.145 115,809 +0.00(+0.00%)
Dec 20, 2017 6.145 6.167 6.134 6.145 157,638 -0.03(-0.48%)
Dec 19, 2017 6.174 6.181 6.137 6.174 223,734 -0.01(-0.12%)
Dec 18, 2017 6.159 6.189 6.145 6.181 257,377 +0.01(+0.12%)
Dec 15, 2017 6.189 6.196 6.174 6.174 115,874 -0.03(-0.47%)
Dec 14, 2017 6.167 6.203 6.167 6.203 186,950 +0.04(+0.60%)
Dec 13, 2017 6.196 6.203 6.167 6.167 99,820 -0.04(-0.57%)
Dec 12, 2017 6.180 6.202 6.173 6.202 113,998 +0.01(+0.24%)
Dec 11, 2017 6.180 6.202 6.173 6.188 174,927 +0.01(+0.24%)
Dec 08, 2017 6.195 6.196 6.173 6.173 130,275 -0.04(-0.71%)
Dec 07, 2017 6.188 6.217 6.168 6.217 162,743 +0.05(+0.83%)
Dec 06, 2017 6.151 6.202 6.151 6.166 215,425 +0.02(+0.36%)
Dec 05, 2017 6.129 6.158 6.115 6.144 209,944 +0.00(+0.00%)
Dec 04, 2017 6.122 6.151 6.115 6.144 149,737 +0.01(+0.24%)
Dec 01, 2017 6.166 6.166 6.122 6.129 132,497 -0.01(-0.12%)
Nov 30, 2017 6.151 6.173 6.115 6.137 152,055 -0.02(-0.36%)
Nov 29, 2017 6.158 6.158 6.129 6.158 105,069 -0.01(-0.12%)
Nov 28, 2017 6.173 6.180 6.166 6.166 106,020 -0.01(-0.12%)
Nov 27, 2017 6.180 6.195 6.166 6.173 138,874 -0.01(-0.24%)
Nov 24, 2017 6.202 6.202 6.166 6.188 59,063 +0.00(+0.00%)
Nov 22, 2017 6.180 6.195 6.166 6.188 139,886 +0.01(+0.12%)
Nov 21, 2017 6.151 6.202 6.129 6.180 168,210 +0.02(+0.36%)
Nov 20, 2017 6.158 6.188 6.151 6.158 113,991 +0.00(+0.00%)
Nov 17, 2017 6.166 6.202 6.158 6.158 71,118 -0.01(-0.24%)
Nov 16, 2017 6.180 6.202 6.173 6.173 80,280 -0.04(-0.59%)
Nov 15, 2017 6.180 6.217 6.158 6.210 158,672 +0.03(+0.47%)
Nov 14, 2017 6.122 6.188 6.122 6.180 139,894 +0.04(+0.71%)
Nov 13, 2017 6.144 6.144 6.123 6.137 72,402 +0.01(+0.14%)
Nov 10, 2017 6.084 6.135 6.070 6.128 111,196 +0.01(+0.12%)
Nov 09, 2017 6.114 6.121 6.071 6.121 180,157 +0.01(+0.24%)
Nov 08, 2017 6.114 6.135 6.099 6.106 139,404 -0.02(-0.36%)
Nov 07, 2017 6.092 6.128 6.077 6.128 169,605 +0.03(+0.48%)
Nov 06, 2017 6.099 6.106 6.077 6.099 176,201 -0.02(-0.36%)
Nov 03, 2017 6.106 6.121 6.084 6.121 199,511 +0.00(+0.00%)
Nov 02, 2017 6.128 6.128 6.106 6.121 121,897 +0.01(+0.24%)
Nov 01, 2017 6.114 6.135 6.106 6.106 137,192 -0.01(-0.12%)
Oct 31, 2017 6.150 6.164 6.114 6.114 162,614 -0.04(-0.71%)
Oct 30, 2017 6.114 6.157 6.114 6.157 79,111 +0.05(+0.83%)
Oct 27, 2017 6.128 6.157 6.106 6.106 123,534 -0.04(-0.59%)
Oct 26, 2017 6.172 6.179 6.121 6.143 124,634 -0.03(-0.47%)
Oct 25, 2017 6.186 6.208 6.172 6.172 184,431 -0.04(-0.59%)
Oct 24, 2017 6.215 6.230 6.201 6.208 81,997 -0.01(-0.12%)
Oct 23, 2017 6.215 6.245 6.201 6.215 152,018 -0.01(-0.12%)
Oct 20, 2017 6.230 6.237 6.223 6.223 78,886 -0.04(-0.58%)
Oct 19, 2017 6.201 6.259 6.201 6.259 208,073 +0.05(+0.82%)
Oct 18, 2017 6.208 6.215 6.194 6.208 58,853 -0.03(-0.47%)
Oct 17, 2017 6.201 6.237 6.201 6.237 117,723 +0.03(+0.47%)
Oct 16, 2017 6.201 6.215 6.201 6.208 84,352 +0.01(+0.12%)
Oct 13, 2017 6.194 6.215 6.194 6.201 104,655 +0.01(+0.12%)
Oct 12, 2017 6.179 6.194 6.175 6.194 37,512 +0.02(+0.25%)
Oct 11, 2017 6.163 6.207 6.163 6.178 75,894 +0.01(+0.12%)
Oct 10, 2017 6.163 6.178 6.156 6.171 72,199 +0.01(+0.12%)
Oct 09, 2017 6.178 6.192 6.156 6.163 113,262 -0.01(-0.23%)
Oct 06, 2017 6.142 6.178 6.142 6.178 69,829 +0.01(+0.23%)
Oct 05, 2017 6.149 6.174 6.149 6.163 87,096 +0.02(+0.35%)
Oct 04, 2017 6.149 6.156 6.135 6.142 91,775 -0.01(-0.24%)
Oct 03, 2017 6.171 6.173 6.149 6.157 76,026 -0.01(-0.23%)
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.