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 )

6.270 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2020 6.596 6.629 6.433 6.474 456,599 -0.15(-2.33%)
Feb 27, 2020 6.636 6.677 6.620 6.628 317,826 -0.10(-1.45%)
Feb 26, 2020 6.775 6.780 6.722 6.726 100,496 -0.04(-0.60%)
Feb 25, 2020 6.767 6.791 6.767 6.767 226,167 +0.00(+0.00%)
Feb 24, 2020 6.759 6.775 6.718 6.767 106,286 +0.00(+0.00%)
Feb 21, 2020 6.742 6.775 6.738 6.767 70,982 +0.02(+0.36%)
Feb 20, 2020 6.710 6.742 6.702 6.742 105,484 +0.04(+0.61%)
Feb 19, 2020 6.685 6.710 6.677 6.702 112,337 +0.02(+0.24%)
Feb 18, 2020 6.661 6.693 6.661 6.685 129,796 +0.02(+0.37%)
Feb 14, 2020 6.669 6.684 6.653 6.661 84,737 -0.02(-0.24%)
Feb 13, 2020 6.669 6.683 6.668 6.677 139,389 +0.01(+0.12%)
Feb 12, 2020 6.669 6.669 6.661 6.669 134,562 +0.00(+0.00%)
Feb 11, 2020 6.661 6.669 6.647 6.669 201,982 +0.03(+0.49%)
Feb 10, 2020 6.604 6.653 6.604 6.637 207,770 +0.02(+0.37%)
Feb 07, 2020 6.596 6.620 6.596 6.612 118,573 +0.02(+0.25%)
Feb 06, 2020 6.596 6.604 6.588 6.596 71,597 +0.00(+0.00%)
Feb 05, 2020 6.588 6.596 6.580 6.596 80,755 +0.00(+0.00%)
Feb 04, 2020 6.580 6.596 6.563 6.596 74,809 +0.00(+0.00%)
Feb 03, 2020 6.588 6.604 6.564 6.596 170,619 +0.01(+0.12%)
Jan 31, 2020 6.612 6.628 6.588 6.588 148,648 -0.01(-0.12%)
Jan 30, 2020 6.580 6.612 6.572 6.596 130,983 +0.02(+0.25%)
Jan 29, 2020 6.563 6.588 6.563 6.580 116,008 +0.02(+0.25%)
Jan 28, 2020 6.580 6.580 6.555 6.563 46,177 -0.02(-0.25%)
Jan 27, 2020 6.588 6.608 6.572 6.580 80,598 +0.00(+0.00%)
Jan 24, 2020 6.563 6.580 6.563 6.580 100,208 +0.02(+0.25%)
Jan 23, 2020 6.531 6.563 6.531 6.563 112,748 +0.03(+0.50%)
Jan 22, 2020 6.523 6.547 6.523 6.531 277,552 -0.02(-0.25%)
Jan 21, 2020 6.539 6.555 6.531 6.547 81,957 +0.02(+0.25%)
Jan 17, 2020 6.531 6.539 6.515 6.531 103,906 +0.01(+0.12%)
Jan 16, 2020 6.531 6.547 6.523 6.523 62,696 -0.01(-0.12%)
Jan 15, 2020 6.547 6.555 6.527 6.531 91,322 -0.01(-0.12%)
Jan 14, 2020 6.523 6.551 6.515 6.539 108,382 +0.02(+0.25%)
Jan 13, 2020 6.499 6.523 6.499 6.523 252,693 +0.02(+0.37%)
Jan 10, 2020 6.515 6.531 6.491 6.499 145,491 -0.02(-0.37%)
Jan 09, 2020 6.515 6.539 6.507 6.523 82,225 +0.01(+0.12%)
Jan 08, 2020 6.499 6.515 6.483 6.515 191,952 +0.03(+0.50%)
Jan 07, 2020 6.442 6.483 6.442 6.483 175,003 +0.04(+0.63%)
Jan 06, 2020 6.450 6.474 6.434 6.442 162,858 -0.01(-0.13%)
Jan 03, 2020 6.450 6.466 6.418 6.450 205,618 -0.01(-0.13%)
Jan 02, 2020 6.458 6.483 6.450 6.458 133,606 +0.00(+0.00%)
Dec 31, 2019 6.426 6.466 6.426 6.458 173,452 +0.02(+0.25%)
Dec 30, 2019 6.458 6.458 6.418 6.442 149,846 -0.02(-0.25%)
Dec 27, 2019 6.450 6.491 6.426 6.458 186,689 -0.01(-0.12%)
Dec 26, 2019 6.450 6.483 6.442 6.466 112,977 +0.02(+0.38%)
Dec 24, 2019 6.450 6.481 6.442 6.442 126,563 -0.01(-0.13%)
Dec 23, 2019 6.426 6.466 6.426 6.450 161,396 +0.02(+0.38%)
Dec 20, 2019 6.474 6.474 6.426 6.426 113,696 -0.02(-0.38%)
Dec 19, 2019 6.483 6.491 6.442 6.450 91,521 -0.01(-0.13%)
Dec 18, 2019 6.466 6.483 6.442 6.458 138,910 -0.01(-0.12%)
Dec 17, 2019 6.434 6.499 6.426 6.466 165,692 +0.03(+0.50%)
Dec 16, 2019 6.442 6.458 6.426 6.434 138,599 -0.01(-0.13%)
Dec 13, 2019 6.442 6.466 6.434 6.442 124,459 +0.00(+0.00%)
Dec 12, 2019 6.483 6.491 6.442 6.442 276,790 -0.05(-0.75%)
Dec 11, 2019 6.499 6.507 6.466 6.491 208,676 -0.01(-0.12%)
Dec 10, 2019 6.491 6.507 6.483 6.499 128,031 -0.01(-0.12%)
Dec 09, 2019 6.466 6.507 6.466 6.507 136,940 +0.02(+0.37%)
Dec 06, 2019 6.474 6.499 6.458 6.483 134,859 +0.00(+0.00%)
Dec 05, 2019 6.483 6.523 6.466 6.483 152,289 +0.01(+0.12%)
Dec 04, 2019 6.458 6.507 6.458 6.474 256,015 -0.01(-0.12%)
Dec 03, 2019 6.450 6.483 6.434 6.483 293,112 +0.00(+0.00%)
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.