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 (%)
May 31, 2019 6.248 6.264 6.224 6.232 87,872 +0.02(+0.25%)
May 30, 2019 6.209 6.224 6.201 6.217 101,799 +0.01(+0.13%)
May 29, 2019 6.224 6.224 6.201 6.209 142,105 +0.01(+0.13%)
May 28, 2019 6.209 6.224 6.193 6.201 171,279 +0.03(+0.51%)
May 24, 2019 6.162 6.177 6.162 6.170 86,978 +0.02(+0.25%)
May 23, 2019 6.170 6.217 6.146 6.154 181,272 -0.01(-0.13%)
May 22, 2019 6.177 6.177 6.162 6.162 84,668 -0.01(-0.13%)
May 21, 2019 6.177 6.201 6.170 6.170 94,845 -0.01(-0.13%)
May 20, 2019 6.217 6.217 6.170 6.177 84,184 -0.02(-0.38%)
May 17, 2019 6.217 6.264 6.170 6.201 132,703 -0.01(-0.13%)
May 16, 2019 6.217 6.240 6.201 6.209 126,561 -0.01(-0.13%)
May 15, 2019 6.209 6.232 6.201 6.217 46,309 +0.02(+0.25%)
May 14, 2019 6.217 6.217 6.189 6.201 77,512 -0.02(-0.38%)
May 13, 2019 6.217 6.256 6.201 6.224 72,883 +0.01(+0.19%)
May 10, 2019 6.228 6.252 6.205 6.213 107,888 -0.02(-0.38%)
May 09, 2019 6.259 6.259 6.221 6.236 71,842 +0.02(+0.38%)
May 08, 2019 6.197 6.228 6.174 6.213 73,562 +0.02(+0.38%)
May 07, 2019 6.182 6.197 6.168 6.189 63,829 +0.05(+0.76%)
May 06, 2019 6.127 6.189 6.127 6.143 76,577 +0.02(+0.25%)
May 03, 2019 6.150 6.158 6.127 6.127 107,118 -0.02(-0.38%)
May 02, 2019 6.166 6.213 6.143 6.150 82,432 -0.04(-0.63%)
May 01, 2019 6.111 6.205 6.104 6.189 261,158 +0.08(+1.28%)
Apr 30, 2019 6.096 6.127 6.057 6.111 256,805 +0.05(+0.90%)
Apr 29, 2019 6.057 6.104 6.041 6.057 150,090 +0.04(+0.65%)
Apr 26, 2019 6.010 6.065 6.002 6.018 146,502 +0.02(+0.26%)
Apr 25, 2019 6.018 6.033 5.971 6.002 93,520 +0.02(+0.39%)
Apr 24, 2019 5.971 6.026 5.971 5.979 90,145 +0.01(+0.13%)
Apr 23, 2019 5.948 5.979 5.924 5.971 147,668 +0.02(+0.39%)
Apr 22, 2019 5.932 5.955 5.901 5.948 137,005 +0.02(+0.26%)
Apr 18, 2019 5.940 5.940 5.924 5.932 93,905 +0.01(+0.13%)
Apr 17, 2019 5.971 5.979 5.924 5.924 133,204 -0.03(-0.52%)
Apr 16, 2019 5.994 6.002 5.940 5.955 113,419 -0.02(-0.39%)
Apr 15, 2019 5.987 6.018 5.972 5.979 97,040 -0.02(-0.26%)
Apr 12, 2019 6.002 6.002 5.963 5.994 87,234 +0.00(+0.00%)
Apr 11, 2019 5.987 6.018 5.987 5.994 110,180 -0.00(-0.07%)
Apr 10, 2019 6.053 6.068 5.944 5.998 391,715 -0.04(-0.64%)
Apr 09, 2019 6.037 6.068 6.022 6.037 111,083 +0.00(+0.00%)
Apr 08, 2019 6.076 6.076 6.022 6.037 196,339 +0.03(+0.52%)
Apr 05, 2019 6.022 6.037 5.991 6.006 114,693 -0.02(-0.26%)
Apr 04, 2019 6.022 6.022 5.991 6.022 158,841 +0.00(+0.00%)
Apr 03, 2019 6.014 6.022 5.991 6.022 82,031 +0.01(+0.13%)
Apr 02, 2019 6.022 6.037 5.983 6.014 213,577 -0.02(-0.26%)
Apr 01, 2019 6.037 6.053 5.998 6.029 140,633 +0.03(+0.52%)
Mar 29, 2019 6.037 6.053 5.991 5.998 158,380 -0.01(-0.13%)
Mar 28, 2019 6.045 6.045 5.967 6.006 547,739 -0.01(-0.13%)
Mar 27, 2019 6.022 6.024 5.991 6.014 122,410 +0.01(+0.13%)
Mar 26, 2019 6.022 6.068 5.991 6.006 104,392 +0.01(+0.14%)
Mar 25, 2019 6.006 6.029 5.991 5.998 79,222 -0.02(-0.27%)
Mar 22, 2019 6.029 6.060 6.014 6.014 80,414 -0.02(-0.26%)
Mar 21, 2019 6.053 6.053 5.998 6.029 155,481 -0.01(-0.13%)
Mar 20, 2019 6.045 6.045 6.006 6.037 143,538 +0.01(+0.13%)
Mar 19, 2019 5.928 6.029 5.928 6.029 82,318 +0.09(+1.44%)
Mar 18, 2019 5.897 5.983 5.866 5.944 180,081 +0.05(+0.92%)
Mar 15, 2019 5.936 5.952 5.882 5.890 164,179 -0.05(-0.78%)
Mar 14, 2019 6.022 6.027 5.905 5.936 148,056 -0.09(-1.42%)
Mar 13, 2019 6.076 6.076 5.998 6.022 101,398 -0.03(-0.58%)
Mar 12, 2019 6.026 6.072 6.019 6.057 99,161 +0.05(+0.75%)
Mar 11, 2019 5.964 6.026 5.964 6.011 110,648 +0.05(+0.80%)
Mar 08, 2019 5.987 5.995 5.956 5.964 74,302 -0.01(-0.13%)
Mar 07, 2019 5.956 5.995 5.948 5.972 177,723 +0.02(+0.26%)
Mar 06, 2019 5.894 6.033 5.886 5.956 206,422 +0.08(+1.45%)
Mar 05, 2019 5.840 5.887 5.825 5.871 125,796 +0.02(+0.26%)
Mar 04, 2019 5.848 5.863 5.840 5.856 78,979 +0.02(+0.26%)
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.