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 )

6.020 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2021 7.890 7.900 7.820 7.830 81,010 -0.02(-0.25%)
Mar 30, 2021 7.820 7.880 7.820 7.850 86,357 +0.07(+0.90%)
Mar 29, 2021 7.790 7.810 7.780 7.780 28,222 +0.01(+0.13%)
Mar 26, 2021 7.820 7.860 7.710 7.770 207,700 -0.03(-0.38%)
Mar 25, 2021 7.820 7.820 7.780 7.800 30,953 +0.01(+0.13%)
Mar 24, 2021 7.790 7.800 7.740 7.790 42,191 +0.01(+0.13%)
Mar 23, 2021 7.760 7.780 7.740 7.780 92,040 +0.05(+0.65%)
Mar 22, 2021 7.780 7.780 7.670 7.730 57,950 -0.01(-0.13%)
Mar 19, 2021 7.760 7.760 7.710 7.740 51,700 +0.01(+0.13%)
Mar 18, 2021 7.740 7.780 7.710 7.730 57,104 -0.03(-0.38%)
Mar 17, 2021 7.740 7.760 7.710 7.760 72,185 +0.02(+0.27%)
Mar 16, 2021 7.820 7.860 7.710 7.739 111,712 -0.08(-1.04%)
Mar 15, 2021 7.790 7.826 7.760 7.820 41,942 +0.06(+0.77%)
Mar 12, 2021 7.800 7.800 7.740 7.760 48,600 -0.05(-0.64%)
Mar 11, 2021 7.840 7.850 7.810 7.810 47,856 -0.04(-0.51%)
Mar 10, 2021 7.880 7.880 7.840 7.850 58,213 +0.01(+0.13%)
Mar 09, 2021 7.840 7.850 7.800 7.840 54,569 +0.02(+0.26%)
Mar 08, 2021 7.800 7.840 7.760 7.820 40,388 +0.09(+1.16%)
Mar 05, 2021 7.850 7.850 7.720 7.730 99,900 -0.09(-1.15%)
Mar 04, 2021 7.830 7.880 7.790 7.820 52,746 +0.02(+0.26%)
Mar 03, 2021 7.830 7.840 7.785 7.800 56,096 -0.04(-0.51%)
Mar 02, 2021 7.830 7.870 7.789 7.840 51,519 +0.04(+0.51%)
Mar 01, 2021 7.850 7.890 7.800 7.800 56,120 +0.01(+0.13%)
Feb 26, 2021 7.750 7.870 7.750 7.790 114,800 +0.08(+1.04%)
Feb 25, 2021 7.740 7.780 7.670 7.710 108,292 -0.03(-0.39%)
Feb 24, 2021 7.660 7.740 7.630 7.740 111,115 +0.08(+1.04%)
Feb 23, 2021 7.720 7.720 7.590 7.660 147,648 -0.02(-0.26%)
Feb 22, 2021 7.870 7.870 7.670 7.680 152,908 -0.16(-2.04%)
Feb 19, 2021 7.860 7.889 7.800 7.840 108,300 -0.03(-0.38%)
Feb 18, 2021 7.940 7.940 7.860 7.870 67,769 -0.05(-0.63%)
Feb 17, 2021 7.950 7.990 7.920 7.920 75,887 -0.03(-0.38%)
Feb 16, 2021 8.000 8.020 7.930 7.950 87,924 -0.06(-0.75%)
Feb 12, 2021 8.070 8.070 8.000 8.010 37,800 -0.02(-0.25%)
Feb 11, 2021 8.050 8.090 8.020 8.030 49,252 -0.03(-0.37%)
Feb 10, 2021 8.050 8.090 8.020 8.060 105,510 +0.06(+0.75%)
Feb 09, 2021 8.000 8.050 7.984 8.000 95,851 +0.02(+0.25%)
Feb 08, 2021 7.960 8.000 7.960 7.980 219,792 +0.02(+0.25%)
Feb 05, 2021 7.920 7.960 7.920 7.960 79,200 +0.05(+0.63%)
Feb 04, 2021 7.910 7.950 7.900 7.910 88,246 +0.00(+0.00%)
Feb 03, 2021 7.860 7.950 7.840 7.910 100,308 +0.02(+0.25%)
Feb 02, 2021 7.820 7.900 7.810 7.890 109,395 +0.06(+0.77%)
Feb 01, 2021 7.890 7.890 7.800 7.830 105,909 -0.03(-0.38%)
Jan 29, 2021 7.930 7.940 7.830 7.860 109,800 -0.09(-1.13%)
Jan 28, 2021 7.890 7.960 7.820 7.950 190,219 +0.07(+0.89%)
Jan 27, 2021 7.840 7.900 7.830 7.880 206,424 +0.05(+0.64%)
Jan 26, 2021 7.800 7.910 7.790 7.830 102,530 +0.05(+0.64%)
Jan 25, 2021 7.840 7.880 7.760 7.780 82,889 -0.04(-0.51%)
Jan 22, 2021 7.830 7.880 7.800 7.820 85,800 +0.00(+0.00%)
Jan 21, 2021 7.790 7.820 7.700 7.820 106,952 +0.04(+0.51%)
Jan 20, 2021 7.760 7.780 7.730 7.780 46,182 +0.05(+0.65%)
Jan 19, 2021 7.770 7.780 7.710 7.730 83,925 -0.01(-0.13%)
Jan 15, 2021 7.810 7.810 7.710 7.740 85,100 -0.05(-0.64%)
Jan 14, 2021 7.830 7.840 7.780 7.790 70,268 -0.05(-0.64%)
Jan 13, 2021 7.880 7.890 7.810 7.840 57,542 +0.00(+0.00%)
Jan 12, 2021 7.880 7.880 7.800 7.840 63,936 -0.03(-0.38%)
Jan 11, 2021 7.770 7.900 7.745 7.870 243,025 +0.12(+1.55%)
Jan 08, 2021 7.800 7.800 7.737 7.750 54,000 -0.02(-0.26%)
Jan 07, 2021 7.800 7.800 7.750 7.770 46,888 -0.02(-0.26%)
Jan 06, 2021 7.830 7.830 7.780 7.790 47,189 -0.04(-0.51%)
Jan 05, 2021 7.820 7.830 7.780 7.830 60,933 +0.03(+0.38%)
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.