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 )

5.880 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2022 6.319 6.419 6.283 6.419 156,917 +0.10(+1.58%)
Mar 30, 2022 6.319 6.346 6.310 6.319 90,784 +0.00(+0.00%)
Mar 29, 2022 6.237 6.355 6.199 6.319 184,406 +0.06(+1.02%)
Mar 28, 2022 6.355 6.355 6.228 6.256 195,997 -0.10(-1.57%)
Mar 25, 2022 6.355 6.364 6.310 6.355 144,067 +0.01(+0.14%)
Mar 24, 2022 6.374 6.383 6.337 6.346 118,471 -0.04(-0.57%)
Mar 23, 2022 6.392 6.428 6.374 6.383 101,834 -0.03(-0.42%)
Mar 22, 2022 6.410 6.432 6.374 6.410 70,066 +0.00(+0.00%)
Mar 21, 2022 6.528 6.546 6.401 6.410 171,853 -0.14(-2.08%)
Mar 18, 2022 6.537 6.555 6.501 6.546 153,607 +0.04(+0.56%)
Mar 17, 2022 6.510 6.537 6.446 6.510 92,781 +0.01(+0.14%)
Mar 16, 2022 6.446 6.519 6.410 6.501 199,330 +0.06(+0.99%)
Mar 15, 2022 6.437 6.555 6.410 6.437 192,650 +0.03(+0.42%)
Mar 14, 2022 6.437 6.437 6.392 6.410 127,673 -0.04(-0.56%)
Mar 11, 2022 6.464 6.464 6.392 6.446 103,702 +0.01(+0.14%)
Mar 10, 2022 6.464 6.480 6.422 6.437 192,509 -0.07(-1.11%)
Mar 09, 2022 6.519 6.528 6.491 6.509 146,679 +0.00(+0.00%)
Mar 08, 2022 6.564 6.564 6.509 6.509 92,294 -0.05(-0.69%)
Mar 07, 2022 6.690 6.690 6.537 6.555 89,960 -0.14(-2.16%)
Mar 04, 2022 6.754 6.772 6.699 6.699 61,389 -0.09(-1.33%)
Mar 03, 2022 6.763 6.799 6.734 6.790 80,507 +0.05(+0.81%)
Mar 02, 2022 6.717 6.781 6.673 6.735 113,177 +0.02(+0.27%)
Mar 01, 2022 6.618 6.754 6.609 6.717 189,805 +0.12(+1.78%)
Feb 28, 2022 6.555 6.600 6.519 6.600 159,922 +0.05(+0.69%)
Feb 25, 2022 6.500 6.573 6.505 6.555 212,155 +0.05(+0.69%)
Feb 24, 2022 6.455 6.509 6.455 6.509 129,414 +0.04(+0.56%)
Feb 23, 2022 6.491 6.491 6.455 6.473 95,957 -0.01(-0.14%)
Feb 22, 2022 6.519 6.528 6.464 6.482 205,607 -0.03(-0.42%)
Feb 18, 2022 6.509 0 -0.01(-0.14%)
Feb 17, 2022 6.528 6.591 6.509 6.519 151,294 +0.00(+0.00%)
Feb 16, 2022 6.473 6.537 6.455 6.519 322,198 +0.05(+0.84%)
Feb 15, 2022 6.519 6.528 6.455 6.464 258,053 -0.06(-0.96%)
Feb 14, 2022 6.564 6.591 6.482 6.527 199,668 -0.08(-1.24%)
Feb 11, 2022 6.699 6.699 6.567 6.609 210,571 -0.09(-1.35%)
Feb 10, 2022 6.735 6.735 6.681 6.699 90,662 -0.04(-0.53%)
Feb 09, 2022 6.744 6.744 6.717 6.735 50,430 -0.01(-0.13%)
Feb 08, 2022 6.699 6.753 6.690 6.744 65,123 +0.02(+0.27%)
Feb 07, 2022 6.717 6.762 6.699 6.726 92,639 +0.03(+0.40%)
Feb 04, 2022 6.735 6.771 6.681 6.699 123,440 -0.04(-0.53%)
Feb 03, 2022 6.762 6.789 6.735 98,104 -0.05(-0.80%)
Feb 02, 2022 6.771 6.843 6.771 6.789 95,199 +0.03(+0.40%)
Feb 01, 2022 6.753 6.789 6.745 6.762 115,319 +0.04(+0.54%)
Jan 31, 2022 6.744 6.753 6.726 159,273 +0.00(+0.00%)
Jan 28, 2022 6.780 6.780 6.708 6.726 210,559 -0.05(-0.66%)
Jan 27, 2022 6.789 6.825 6.753 6.771 109,089 -0.02(-0.27%)
Jan 26, 2022 6.861 6.875 6.780 6.789 92,864 -0.04(-0.53%)
Jan 25, 2022 6.672 6.861 6.672 6.825 133,020 +0.09(+1.34%)
Jan 24, 2022 6.753 6.771 6.663 6.735 170,186 -0.05(-0.80%)
Jan 21, 2022 6.798 6.888 6.744 6.789 204,255 -0.07(-1.05%)
Jan 20, 2022 6.951 7.027 6.852 6.861 196,184 -0.09(-1.30%)
Jan 19, 2022 7.023 7.073 6.942 6.951 239,192 -0.10(-1.40%)
Jan 18, 2022 7.177 7.195 7.051 7.051 193,831 -0.18(-2.49%)
Jan 14, 2022 7.231 0 -0.11(-1.47%)
Jan 13, 2022 7.393 7.411 7.330 7.339 76,008 -0.04(-0.49%)
Jan 12, 2022 7.420 7.428 7.357 7.375 74,717 -0.01(-0.12%)
Jan 11, 2022 7.473 7.473 7.375 7.384 116,902 -0.06(-0.84%)
Jan 10, 2022 7.411 7.460 7.411 7.446 132,106 +0.04(+0.48%)
Jan 07, 2022 7.428 7.446 7.402 7.411 63,144 -0.02(-0.24%)
Jan 06, 2022 7.455 7.455 7.402 7.428 50,754 -0.03(-0.36%)
Jan 05, 2022 7.509 7.509 7.428 7.455 84,300 -0.05(-0.72%)
Jan 04, 2022 7.527 7.527 7.491 7.509 85,435 -0.02(-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.