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 29, 2020 5.887 5.895 5.851 5.895 195,340 +0.05(+0.84%)
May 28, 2020 5.788 5.846 5.779 5.846 182,677 +0.05(+0.85%)
May 27, 2020 5.755 5.796 5.740 5.796 123,637 +0.07(+1.29%)
May 26, 2020 5.739 5.788 5.714 5.722 189,786 +0.01(+0.14%)
May 22, 2020 5.706 5.730 5.689 5.714 143,525 +0.02(+0.29%)
May 21, 2020 5.698 5.706 5.673 5.698 156,834 +0.00(+0.00%)
May 20, 2020 5.706 5.730 5.665 5.698 122,493 +0.03(+0.58%)
May 19, 2020 5.656 5.689 5.648 5.665 77,460 +0.02(+0.29%)
May 18, 2020 5.673 5.689 5.616 5.648 111,459 -0.02(-0.29%)
May 15, 2020 5.665 5.714 5.656 5.665 122,361 +0.00(+0.00%)
May 14, 2020 5.689 5.691 5.615 5.665 90,693 -0.02(-0.43%)
May 13, 2020 5.788 5.788 5.665 5.689 114,367 -0.08(-1.42%)
May 12, 2020 5.788 5.788 5.739 5.772 136,220 +0.01(+0.14%)
May 11, 2020 5.747 5.772 5.739 5.763 56,209 +0.01(+0.14%)
May 08, 2020 5.747 5.755 5.720 5.755 97,598 +0.06(+1.01%)
May 07, 2020 5.706 5.731 5.690 5.698 95,281 +0.02(+0.29%)
May 06, 2020 5.681 5.722 5.649 5.681 116,342 -0.02(-0.43%)
May 05, 2020 5.673 5.714 5.657 5.706 146,305 +0.04(+0.72%)
May 04, 2020 5.624 5.674 5.608 5.665 106,040 +0.03(+0.58%)
May 01, 2020 5.575 5.657 5.575 5.632 81,963 +0.02(+0.44%)
Apr 30, 2020 5.624 5.632 5.545 5.608 130,810 +0.01(+0.15%)
Apr 29, 2020 5.575 5.632 5.542 5.600 136,501 +0.06(+1.03%)
Apr 28, 2020 5.542 5.559 5.493 5.542 207,298 +0.02(+0.30%)
Apr 27, 2020 5.591 5.609 5.403 5.526 403,536 -0.13(-2.32%)
Apr 24, 2020 5.747 5.747 5.624 5.657 105,050 -0.07(-1.14%)
Apr 23, 2020 5.821 5.821 5.690 5.722 139,217 -0.08(-1.41%)
Apr 22, 2020 5.796 5.821 5.772 5.804 198,489 +0.01(+0.14%)
Apr 21, 2020 5.780 5.796 5.739 5.796 151,622 -0.02(-0.42%)
Apr 20, 2020 5.862 5.862 5.788 5.821 153,656 -0.05(-0.84%)
Apr 17, 2020 5.903 5.935 5.837 5.870 305,378 -0.01(-0.14%)
Apr 16, 2020 5.870 5.878 5.821 5.878 283,378 +0.04(+0.70%)
Apr 15, 2020 5.714 5.837 5.714 5.837 93,504 +0.03(+0.56%)
Apr 14, 2020 5.812 5.862 5.780 5.804 204,561 +0.05(+0.85%)
Apr 13, 2020 5.829 5.829 5.731 5.755 215,225 -0.08(-1.40%)
Apr 09, 2020 5.747 5.861 5.731 5.837 219,215 +0.15(+2.73%)
Apr 08, 2020 5.592 5.706 5.588 5.682 111,598 +0.10(+1.75%)
Apr 07, 2020 5.657 5.706 5.560 5.584 226,729 -0.01(-0.15%)
Apr 06, 2020 5.543 5.886 5.535 5.592 235,810 +0.11(+1.93%)
Apr 03, 2020 5.625 5.625 5.437 5.486 208,420 -0.17(-3.03%)
Apr 02, 2020 5.706 5.731 5.600 5.657 213,093 -0.05(-0.86%)
Apr 01, 2020 5.820 5.837 5.665 5.706 221,745 -0.14(-2.37%)
Mar 31, 2020 5.837 5.886 5.820 5.845 275,858 -0.03(-0.55%)
Mar 30, 2020 5.625 5.877 5.625 5.877 256,271 +0.18(+3.15%)
Mar 27, 2020 5.560 5.763 5.560 5.698 315,636 -0.05(-0.85%)
Mar 26, 2020 5.494 5.788 5.494 5.747 475,120 +0.21(+3.83%)
Mar 25, 2020 5.250 5.584 5.213 5.535 242,433 +0.30(+5.76%)
Mar 24, 2020 5.030 5.233 5.030 5.233 170,228 +0.26(+5.25%)
Mar 23, 2020 5.242 5.242 4.728 4.973 346,744 -0.24(-4.69%)
Mar 20, 2020 4.891 5.276 4.842 5.217 951,693 +0.33(+6.67%)
Mar 19, 2020 4.647 4.932 4.198 4.891 428,948 +0.14(+2.92%)
Mar 18, 2020 5.364 5.364 4.687 4.752 508,374 -0.67(-12.33%)
Mar 17, 2020 5.429 5.478 5.331 5.421 178,933 +0.02(+0.30%)
Mar 16, 2020 5.348 5.535 5.299 5.405 191,895 -0.30(-5.29%)
Mar 13, 2020 5.576 5.761 5.519 5.706 374,273 +0.15(+2.64%)
Mar 12, 2020 5.943 5.959 5.054 5.560 596,687 -0.60(-9.67%)
Mar 11, 2020 6.268 6.309 6.000 6.155 648,257 -0.22(-3.44%)
Mar 10, 2020 6.528 6.528 6.309 6.374 251,511 -0.13(-2.00%)
Mar 09, 2020 6.471 6.561 6.471 6.504 353,871 -0.11(-1.72%)
Mar 06, 2020 6.634 6.650 6.528 6.617 252,477 -0.02(-0.37%)
Mar 05, 2020 6.609 6.658 6.609 6.642 73,866 +0.00(+0.05%)
Mar 04, 2020 6.609 6.642 6.585 6.638 177,463 +0.04(+0.63%)
Mar 03, 2020 6.561 6.642 6.561 6.597 238,757 +0.04(+0.68%)
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.