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 )

5.860 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 5.407 5.485 5.384 5.423 561,839 +0.02(+0.43%)
Dec 28, 2018 5.446 5.477 5.400 5.400 425,144 -0.05(-0.86%)
Dec 27, 2018 5.407 5.462 5.392 5.446 616,173 +0.04(+0.72%)
Dec 26, 2018 5.438 5.454 5.400 5.407 239,711 -0.03(-0.57%)
Dec 24, 2018 5.438 5.462 5.400 5.438 165,527 +0.02(+0.29%)
Dec 21, 2018 5.392 5.462 5.361 5.423 334,529 +0.06(+1.16%)
Dec 20, 2018 5.423 5.438 5.322 5.361 507,941 -0.06(-1.15%)
Dec 19, 2018 5.431 5.454 5.400 5.423 462,523 -0.02(-0.29%)
Dec 18, 2018 5.469 5.547 5.415 5.438 240,947 -0.03(-0.57%)
Dec 17, 2018 5.508 5.539 5.462 5.469 203,856 -0.04(-0.71%)
Dec 14, 2018 5.485 5.547 5.485 5.508 190,240 +0.00(+0.07%)
Dec 13, 2018 5.570 5.578 5.501 5.504 168,800 -0.06(-1.12%)
Dec 12, 2018 5.574 5.598 5.543 5.567 226,841 -0.01(-0.14%)
Dec 11, 2018 5.574 5.582 5.536 5.574 222,280 +0.01(+0.14%)
Dec 10, 2018 5.582 5.590 5.559 5.567 107,172 +0.00(+0.00%)
Dec 07, 2018 5.536 5.574 5.536 5.567 141,630 +0.03(+0.56%)
Dec 06, 2018 5.559 5.567 5.528 5.536 272,337 -0.02(-0.42%)
Dec 04, 2018 5.528 5.567 5.512 5.559 269,551 +0.05(+0.98%)
Dec 03, 2018 5.505 5.528 5.497 5.505 251,977 -0.01(-0.14%)
Nov 30, 2018 5.466 5.512 5.458 5.512 258,040 +0.06(+1.13%)
Nov 29, 2018 5.443 5.474 5.420 5.451 254,238 +0.02(+0.28%)
Nov 28, 2018 5.396 5.435 5.389 5.435 199,717 +0.05(+1.01%)
Nov 27, 2018 5.396 5.412 5.373 5.381 206,451 -0.02(-0.29%)
Nov 26, 2018 5.389 5.412 5.366 5.396 178,562 +0.02(+0.29%)
Nov 23, 2018 5.381 5.396 5.373 5.381 62,602 -0.01(-0.14%)
Nov 21, 2018 5.389 5.389 5.389 0 +0.00(+0.00%)
Nov 20, 2018 5.404 5.420 5.389 5.389 143,238 -0.03(-0.57%)
Nov 19, 2018 5.451 5.458 5.412 5.420 107,528 -0.02(-0.28%)
Nov 16, 2018 5.443 5.458 5.427 5.435 107,225 -0.02(-0.28%)
Nov 15, 2018 5.482 5.482 5.443 5.451 85,752 -0.02(-0.35%)
Nov 14, 2018 5.485 5.493 5.455 5.470 175,643 +0.00(+0.00%)
Nov 13, 2018 5.501 5.524 5.470 5.470 255,112 -0.02(-0.42%)
Nov 12, 2018 5.531 5.560 5.489 5.493 248,852 -0.02(-0.42%)
Nov 09, 2018 5.462 5.516 5.447 5.516 179,246 +0.07(+1.27%)
Nov 08, 2018 5.385 5.508 5.385 5.447 278,989 +0.05(+1.00%)
Nov 07, 2018 5.331 5.401 5.331 5.393 305,403 +0.06(+1.15%)
Nov 06, 2018 5.308 5.339 5.308 5.331 126,540 +0.02(+0.43%)
Nov 05, 2018 5.278 5.324 5.278 5.308 226,663 +0.03(+0.58%)
Nov 02, 2018 5.278 5.301 5.278 5.278 226,430 -0.02(-0.44%)
Nov 01, 2018 5.270 5.347 5.262 5.301 284,373 +0.01(+0.15%)
Oct 31, 2018 5.255 5.308 5.231 5.293 308,807 +0.01(+0.15%)
Oct 30, 2018 5.255 5.285 5.224 5.285 214,955 +0.01(+0.15%)
Oct 29, 2018 5.301 5.312 5.262 5.278 240,675 -0.03(-0.58%)
Oct 26, 2018 5.331 5.331 5.301 5.308 166,898 -0.04(-0.72%)
Oct 25, 2018 5.362 5.362 5.324 5.347 148,854 -0.03(-0.57%)
Oct 24, 2018 5.339 5.385 5.331 5.378 197,098 +0.05(+0.87%)
Oct 23, 2018 5.331 5.362 5.324 5.331 150,406 -0.03(-0.57%)
Oct 22, 2018 5.355 5.385 5.339 5.362 139,620 +0.01(+0.14%)
Oct 19, 2018 5.362 5.378 5.339 5.355 100,087 -0.02(-0.43%)
Oct 18, 2018 5.347 5.385 5.347 5.378 128,368 +0.03(+0.58%)
Oct 17, 2018 5.370 5.385 5.331 5.347 140,271 -0.02(-0.43%)
Oct 16, 2018 5.370 5.385 5.343 5.370 151,531 +0.02(+0.43%)
Oct 15, 2018 5.331 5.370 5.331 5.347 161,635 +0.00(+0.00%)
Oct 12, 2018 5.370 5.370 5.316 5.347 197,574 +0.02(+0.29%)
Oct 11, 2018 5.293 5.339 5.255 5.331 235,047 +0.05(+0.95%)
Oct 10, 2018 5.358 5.370 5.258 5.281 1,040,675 -0.10(-1.85%)
Oct 09, 2018 5.442 5.442 5.358 5.381 320,240 +0.01(+0.14%)
Oct 08, 2018 5.412 5.412 5.343 5.373 352,437 -0.02(-0.28%)
Oct 05, 2018 5.442 5.457 5.389 5.389 260,377 -0.07(-1.26%)
Oct 04, 2018 5.534 5.565 5.446 5.457 303,849 -0.11(-1.93%)
Oct 03, 2018 5.595 5.603 5.549 5.565 142,278 -0.02(-0.41%)
Oct 02, 2018 5.603 5.634 5.572 5.588 112,854 -0.03(-0.55%)
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.