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 )

6.215 -0.015 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2018 5.341 5.418 5.318 5.357 568,782 +0.02(+0.43%)
Dec 28, 2018 5.380 5.410 5.334 5.334 430,397 -0.05(-0.86%)
Dec 27, 2018 5.341 5.395 5.326 5.380 623,787 +0.04(+0.72%)
Dec 26, 2018 5.372 5.387 5.334 5.341 242,673 -0.03(-0.57%)
Dec 24, 2018 5.372 5.395 5.334 5.372 167,572 +0.02(+0.29%)
Dec 21, 2018 5.326 5.395 5.295 5.357 338,663 +0.06(+1.16%)
Dec 20, 2018 5.357 5.372 5.257 5.295 514,218 -0.06(-1.15%)
Dec 19, 2018 5.364 5.387 5.334 5.357 468,238 -0.02(-0.29%)
Dec 18, 2018 5.403 5.479 5.349 5.372 243,924 -0.03(-0.57%)
Dec 17, 2018 5.441 5.472 5.395 5.403 206,376 -0.04(-0.71%)
Dec 14, 2018 5.418 5.479 5.418 5.441 192,591 +0.00(+0.07%)
Dec 13, 2018 5.502 5.510 5.433 5.437 170,886 -0.06(-1.12%)
Dec 12, 2018 5.506 5.529 5.476 5.499 229,644 -0.01(-0.14%)
Dec 11, 2018 5.506 5.514 5.468 5.506 225,027 +0.01(+0.14%)
Dec 10, 2018 5.514 5.522 5.491 5.499 108,496 +0.00(+0.00%)
Dec 07, 2018 5.468 5.506 5.468 5.499 143,381 +0.03(+0.56%)
Dec 06, 2018 5.491 5.499 5.460 5.468 275,702 -0.02(-0.42%)
Dec 04, 2018 5.460 5.499 5.445 5.491 272,882 +0.05(+0.98%)
Dec 03, 2018 5.438 5.460 5.430 5.438 255,091 -0.01(-0.14%)
Nov 30, 2018 5.399 5.445 5.392 5.445 261,228 +0.06(+1.13%)
Nov 29, 2018 5.376 5.407 5.354 5.384 257,380 +0.02(+0.28%)
Nov 28, 2018 5.331 5.369 5.323 5.369 202,185 +0.05(+1.01%)
Nov 27, 2018 5.331 5.346 5.308 5.315 209,002 -0.02(-0.29%)
Nov 26, 2018 5.323 5.346 5.300 5.331 180,768 +0.02(+0.29%)
Nov 23, 2018 5.315 5.331 5.308 5.315 63,375 -0.01(-0.14%)
Nov 21, 2018 5.323 5.323 5.323 0 +0.00(+0.00%)
Nov 20, 2018 5.338 5.354 5.323 5.323 145,008 -0.03(-0.57%)
Nov 19, 2018 5.384 5.392 5.346 5.354 108,857 -0.02(-0.28%)
Nov 16, 2018 5.376 5.392 5.361 5.369 108,550 -0.02(-0.28%)
Nov 15, 2018 5.415 5.415 5.376 5.384 86,811 -0.02(-0.35%)
Nov 14, 2018 5.418 5.426 5.388 5.403 177,814 +0.00(+0.00%)
Nov 13, 2018 5.434 5.456 5.403 5.403 258,265 -0.02(-0.42%)
Nov 12, 2018 5.464 5.492 5.422 5.426 251,928 -0.02(-0.42%)
Nov 09, 2018 5.396 5.449 5.380 5.449 181,461 +0.07(+1.27%)
Nov 08, 2018 5.320 5.441 5.320 5.380 282,437 +0.05(+1.00%)
Nov 07, 2018 5.266 5.336 5.266 5.327 309,177 +0.06(+1.15%)
Nov 06, 2018 5.244 5.274 5.244 5.266 128,103 +0.02(+0.43%)
Nov 05, 2018 5.213 5.259 5.213 5.244 229,464 +0.03(+0.58%)
Nov 02, 2018 5.213 5.236 5.213 5.213 229,228 -0.02(-0.44%)
Nov 01, 2018 5.206 5.282 5.198 5.236 287,887 +0.01(+0.15%)
Oct 31, 2018 5.190 5.244 5.168 5.228 312,623 +0.01(+0.15%)
Oct 30, 2018 5.190 5.221 5.160 5.221 217,612 +0.01(+0.15%)
Oct 29, 2018 5.236 5.247 5.198 5.213 243,649 -0.03(-0.58%)
Oct 26, 2018 5.266 5.266 5.236 5.244 168,960 -0.04(-0.72%)
Oct 25, 2018 5.297 5.297 5.259 5.282 150,693 -0.03(-0.57%)
Oct 24, 2018 5.274 5.320 5.266 5.312 199,534 +0.05(+0.87%)
Oct 23, 2018 5.266 5.297 5.259 5.266 152,264 -0.03(-0.57%)
Oct 22, 2018 5.289 5.320 5.274 5.297 141,345 +0.01(+0.14%)
Oct 19, 2018 5.297 5.312 5.274 5.289 101,323 -0.02(-0.43%)
Oct 18, 2018 5.282 5.320 5.282 5.312 129,955 +0.03(+0.58%)
Oct 17, 2018 5.304 5.320 5.266 5.282 142,004 -0.02(-0.43%)
Oct 16, 2018 5.304 5.320 5.278 5.304 153,404 +0.02(+0.43%)
Oct 15, 2018 5.266 5.304 5.266 5.282 163,632 +0.00(+0.00%)
Oct 12, 2018 5.304 5.304 5.251 5.282 200,016 +0.02(+0.29%)
Oct 11, 2018 5.228 5.274 5.190 5.266 237,951 +0.05(+0.95%)
Oct 10, 2018 5.293 5.305 5.194 5.217 1,053,535 -0.10(-1.85%)
Oct 09, 2018 5.376 5.376 5.293 5.315 324,197 +0.01(+0.14%)
Oct 08, 2018 5.346 5.346 5.277 5.308 356,792 -0.02(-0.28%)
Oct 05, 2018 5.376 5.391 5.323 5.323 263,594 -0.07(-1.26%)
Oct 04, 2018 5.466 5.497 5.380 5.391 307,604 -0.11(-1.93%)
Oct 03, 2018 5.527 5.535 5.482 5.497 144,036 -0.02(-0.41%)
Oct 02, 2018 5.535 5.565 5.504 5.519 114,249 -0.03(-0.54%)
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.