Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.414 7.441 7.379 7.379 69,132 +0.00(+0.00%)
Dec 30, 2021 7.423 7.427 7.379 7.379 88,378 -0.03(-0.36%)
Dec 29, 2021 7.423 7.423 7.379 7.405 101,952 -0.02(-0.24%)
Dec 28, 2021 7.414 7.423 7.392 7.423 35,007 +0.03(+0.36%)
Dec 27, 2021 7.405 7.423 7.388 7.396 41,952 +0.02(+0.24%)
Dec 23, 2021 7.405 7.410 7.370 7.379 115,415 -0.03(-0.36%)
Dec 22, 2021 7.388 7.423 7.374 7.405 96,745 +0.04(+0.48%)
Dec 21, 2021 7.414 7.414 7.343 7.370 59,441 -0.02(-0.24%)
Dec 20, 2021 7.396 7.441 7.379 7.388 78,416 -0.01(-0.12%)
Dec 17, 2021 7.441 7.441 7.388 7.396 101,986 -0.01(-0.12%)
Dec 16, 2021 7.388 7.423 7.352 7.405 92,850 +0.05(+0.72%)
Dec 15, 2021 7.441 7.441 7.335 7.352 158,828 -0.07(-0.95%)
Dec 14, 2021 7.414 7.423 7.379 7.423 67,531 +0.01(+0.12%)
Dec 13, 2021 7.352 7.441 7.335 7.414 151,586 +0.10(+1.33%)
Dec 10, 2021 7.370 7.370 7.290 7.317 115,046 +0.03(+0.36%)
Dec 09, 2021 7.299 7.396 7.273 7.290 116,960 +0.01(+0.12%)
Dec 08, 2021 7.299 7.317 7.264 7.282 71,573 -0.02(-0.24%)
Dec 07, 2021 7.246 7.344 7.185 7.299 167,461 +0.08(+1.10%)
Dec 06, 2021 7.229 7.229 7.180 7.220 57,757 +0.01(+0.12%)
Dec 03, 2021 7.246 7.255 7.185 7.211 85,239 -0.02(-0.24%)
Dec 02, 2021 7.264 7.264 7.211 7.229 70,748 -0.02(-0.24%)
Dec 01, 2021 7.255 7.290 7.243 7.246 80,972 -0.01(-0.12%)
Nov 30, 2021 7.255 7.264 7.246 7.255 141,268 +0.00(+0.00%)
Nov 29, 2021 7.255 7.255 7.229 7.255 65,500 +0.00(+0.00%)
Nov 26, 2021 7.238 7.255 7.225 7.255 60,589 +0.03(+0.37%)
Nov 24, 2021 7.229 7.229 7.198 7.229 58,482 +0.00(+0.00%)
Nov 23, 2021 7.264 7.264 7.211 7.229 55,689 -0.04(-0.48%)
Nov 22, 2021 7.264 7.290 7.246 7.264 50,817 +0.03(+0.36%)
Nov 19, 2021 7.264 7.273 7.194 7.238 92,416 -0.02(-0.24%)
Nov 18, 2021 7.220 7.255 7.233 7.255 81,643 +0.05(+0.73%)
Nov 17, 2021 7.229 7.229 7.167 7.202 49,231 -0.02(-0.24%)
Nov 16, 2021 7.255 7.264 7.202 7.220 73,422 -0.04(-0.49%)
Nov 15, 2021 7.264 7.264 7.229 7.255 47,085 +0.02(+0.24%)
Nov 12, 2021 7.290 7.299 7.202 7.238 92,949 -0.03(-0.36%)
Nov 11, 2021 7.211 7.264 7.203 7.264 60,648 +0.06(+0.85%)
Nov 10, 2021 7.290 7.203 98,935 -0.08(-1.08%)
Nov 09, 2021 7.264 7.299 7.251 7.282 99,487 +0.04(+0.48%)
Nov 08, 2021 7.246 7.282 7.211 7.246 89,011 +0.04(+0.49%)
Nov 05, 2021 7.150 7.238 7.141 7.211 85,004 +0.11(+1.61%)
Nov 04, 2021 7.203 7.203 7.097 7.097 86,163 -0.11(-1.46%)
Nov 03, 2021 7.220 7.220 7.168 7.203 76,807 -0.02(-0.24%)
Nov 02, 2021 7.176 7.220 7.168 7.220 216,941 +0.07(+0.98%)
Nov 01, 2021 7.053 7.159 7.036 7.150 180,354 +0.11(+1.62%)
Oct 29, 2021 6.904 7.036 6.891 7.036 162,440 +0.15(+2.17%)
Oct 28, 2021 6.852 6.887 6.843 6.887 138,118 +0.01(+0.13%)
Oct 27, 2021 6.887 6.922 6.834 6.878 130,102 -0.03(-0.38%)
Oct 26, 2021 6.931 6.904 143,113 -0.02(-0.25%)
Oct 25, 2021 6.992 7.027 6.887 6.922 174,200 -0.07(-1.00%)
Oct 22, 2021 7.010 7.036 6.974 6.992 65,081 +0.00(+0.00%)
Oct 21, 2021 7.045 7.053 6.983 6.992 132,254 -0.07(-0.99%)
Oct 20, 2021 7.080 7.080 7.053 7.062 59,204 +0.00(+0.00%)
Oct 19, 2021 7.097 7.106 7.036 7.062 73,166 -0.02(-0.25%)
Oct 18, 2021 7.089 7.124 7.053 7.080 83,121 -0.01(-0.12%)
Oct 15, 2021 7.106 7.124 7.036 7.089 79,024 -0.02(-0.25%)
Oct 14, 2021 7.132 7.132 7.089 7.106 163,809 +0.00(+0.00%)
Oct 13, 2021 7.045 7.106 7.010 7.106 106,383 +0.07(+0.99%)
Oct 12, 2021 6.992 7.036 6.984 7.036 103,724 +0.03(+0.50%)
Oct 11, 2021 6.966 7.010 6.940 7.001 132,802 +0.03(+0.38%)
Oct 08, 2021 7.010 7.019 6.966 6.975 64,175 +0.00(+0.00%)
Oct 07, 2021 7.019 7.036 6.975 6.975 132,508 -0.01(-0.13%)
Oct 06, 2021 6.992 6.992 6.966 6.984 45,803 +0.01(+0.13%)
Oct 05, 2021 6.984 7.010 6.957 6.975 118,293 +0.01(+0.13%)
Oct 04, 2021 7.010 7.019 6.949 6.966 99,555 -0.02(-0.25%)
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.