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 )

5.890 +0.030 (+0.51%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 18, 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 (%)
Feb 28, 2018 5.647 5.673 5.639 5.639 99,094 -0.02(-0.39%)
Feb 27, 2018 5.699 5.699 5.639 5.662 188,781 -0.02(-0.39%)
Feb 26, 2018 5.662 5.691 5.654 5.684 191,550 +0.02(+0.39%)
Feb 23, 2018 5.662 5.662 5.615 5.662 418,022 +0.01(+0.26%)
Feb 22, 2018 5.632 5.691 5.580 5.647 566,445 +0.01(+0.26%)
Feb 21, 2018 5.632 5.662 5.610 5.632 330,071 -0.01(-0.13%)
Feb 20, 2018 5.662 5.676 5.610 5.639 213,705 -0.01(-0.26%)
Feb 16, 2018 5.654 5.654 5.654 0 +0.00(+0.00%)
Feb 15, 2018 5.662 5.676 5.632 5.654 207,279 -0.01(-0.13%)
Feb 14, 2018 5.639 5.691 5.639 5.662 106,154 +0.00(+0.00%)
Feb 13, 2018 5.662 356,858 +0.00(+0.00%)
Feb 12, 2018 5.676 5.701 5.647 5.662 328,055 -0.02(-0.39%)
Feb 09, 2018 5.676 5.728 5.654 5.684 214,022 -0.02(-0.39%)
Feb 08, 2018 5.721 5.728 5.662 5.706 408,873 -0.02(-0.32%)
Feb 07, 2018 5.725 5.769 5.725 5.725 326,828 +0.01(+0.26%)
Feb 06, 2018 5.636 5.710 5.636 5.710 279,228 +0.06(+1.04%)
Feb 05, 2018 5.673 5.702 5.666 5.651 532,390 -0.04(-0.78%)
Feb 02, 2018 5.769 5.769 5.680 5.695 360,195 -0.10(-1.78%)
Feb 01, 2018 5.806 5.828 5.769 5.798 371,593 -0.03(-0.51%)
Jan 31, 2018 5.835 5.848 5.761 5.828 315,873 +0.01(+0.25%)
Jan 30, 2018 5.791 5.835 5.791 5.813 367,408 -0.02(-0.38%)
Jan 29, 2018 5.990 5.994 5.784 5.835 695,643 -0.18(-2.94%)
Jan 26, 2018 6.234 6.234 5.950 6.012 876,441 -0.22(-3.61%)
Jan 25, 2018 6.211 6.241 6.204 6.237 101,952 +0.03(+0.42%)
Jan 24, 2018 6.234 6.234 6.197 6.211 101,434 -0.01(-0.24%)
Jan 23, 2018 6.241 6.256 6.226 6.226 93,816 -0.01(-0.24%)
Jan 22, 2018 6.248 6.263 6.234 6.241 141,983 -0.01(-0.12%)
Jan 19, 2018 6.248 6.256 6.234 6.248 98,860 +0.01(+0.12%)
Jan 18, 2018 6.226 6.263 6.226 6.241 130,932 -0.01(-0.12%)
Jan 17, 2018 6.263 6.271 6.234 6.248 129,865 -0.02(-0.35%)
Jan 16, 2018 6.263 6.274 6.256 6.271 82,092 +0.01(+0.24%)
Jan 12, 2018 6.256 6.256 6.256 0 -0.03(-0.47%)
Jan 11, 2018 6.278 6.293 6.268 6.285 103,836 +0.00(+0.02%)
Jan 10, 2018 6.247 6.284 6.240 6.284 141,705 +0.01(+0.12%)
Jan 09, 2018 6.269 6.277 6.255 6.277 114,342 -0.01(-0.12%)
Jan 08, 2018 6.262 6.291 6.257 6.284 73,303 +0.02(+0.39%)
Jan 05, 2018 6.277 6.283 6.255 6.260 94,347 -0.00(-0.04%)
Jan 04, 2018 6.247 6.284 6.240 6.262 173,004 +0.02(+0.35%)
Jan 03, 2018 6.240 6.262 6.233 6.240 148,767 +0.00(+0.00%)
Jan 02, 2018 6.233 6.255 6.196 6.240 191,071 -0.04(-0.58%)
Dec 29, 2017 6.277 6.277 6.277 0 +0.07(+1.18%)
Dec 28, 2017 6.174 6.203 6.159 6.203 139,840 +0.02(+0.36%)
Dec 27, 2017 6.174 6.189 6.167 6.181 171,588 -0.01(-0.12%)
Dec 26, 2017 6.189 6.196 6.167 6.189 197,563 +0.00(+0.00%)
Dec 22, 2017 6.159 6.189 6.145 6.189 164,342 +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 6.145 157,636 -0.03(-0.48%)
Dec 19, 2017 6.174 6.181 6.137 6.174 223,732 -0.01(-0.12%)
Dec 18, 2017 6.159 6.189 6.145 6.181 257,375 +0.01(+0.12%)
Dec 15, 2017 6.189 6.196 6.174 6.174 115,873 -0.03(-0.47%)
Dec 14, 2017 6.167 6.203 6.167 6.203 186,949 +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 6.202 113,997 +0.01(+0.24%)
Dec 11, 2017 6.180 6.202 6.173 6.188 174,926 +0.01(+0.24%)
Dec 08, 2017 6.195 6.196 6.173 6.173 130,274 -0.04(-0.71%)
Dec 07, 2017 6.188 6.217 6.168 6.217 162,742 +0.05(+0.83%)
Dec 06, 2017 6.151 6.202 6.151 6.166 215,423 +0.02(+0.36%)
Dec 05, 2017 6.129 6.158 6.115 6.144 209,942 +0.00(+0.00%)
Dec 04, 2017 6.122 6.151 6.115 6.144 149,736 +0.01(+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.