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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.090 7.090 7.004 7.030 137,105 -0.03(-0.49%)
May 27, 2021 7.039 7.065 7.022 7.065 60,805 +0.02(+0.24%)
May 26, 2021 7.039 7.047 7.010 7.047 42,443 +0.05(+0.69%)
May 25, 2021 7.004 7.022 6.978 6.999 26,499 +0.02(+0.29%)
May 24, 2021 7.004 7.022 6.961 6.978 61,549 +0.01(+0.12%)
May 21, 2021 6.978 6.996 6.927 6.970 64,156 +0.02(+0.25%)
May 20, 2021 6.935 6.953 6.892 6.953 71,225 +0.04(+0.62%)
May 19, 2021 6.841 6.918 6.841 6.910 63,436 +0.06(+0.88%)
May 18, 2021 6.841 6.884 6.841 6.849 117,455 +0.00(+0.00%)
May 17, 2021 6.884 6.918 6.832 6.849 144,293 -0.02(-0.25%)
May 14, 2021 6.892 6.927 6.849 6.866 92,867 +0.01(+0.13%)
May 13, 2021 6.970 7.013 6.858 6.858 69,037 -0.08(-1.12%)
May 12, 2021 7.030 7.030 6.927 6.935 82,383 -0.09(-1.34%)
May 11, 2021 7.038 7.064 6.991 7.030 67,241 +0.00(+0.00%)
May 10, 2021 7.038 7.056 7.013 7.030 68,214 +0.02(+0.24%)
May 07, 2021 6.995 7.047 6.995 7.013 61,331 +0.03(+0.49%)
May 06, 2021 6.970 6.995 6.935 6.978 95,819 -0.01(-0.12%)
May 05, 2021 6.935 6.995 6.875 6.987 108,706 +0.07(+0.99%)
May 04, 2021 6.910 6.944 6.867 6.918 95,380 +0.03(+0.50%)
May 03, 2021 6.850 6.884 6.832 6.884 117,803 +0.05(+0.75%)
Apr 30, 2021 6.858 6.867 6.798 6.832 184,425 +0.01(+0.13%)
Apr 29, 2021 6.867 6.884 6.815 6.824 150,343 -0.03(-0.50%)
Apr 28, 2021 6.884 6.901 6.841 6.858 101,272 +0.00(+0.00%)
Apr 27, 2021 6.918 6.961 6.858 6.858 85,440 -0.05(-0.75%)
Apr 26, 2021 6.978 7.021 6.901 6.910 122,686 -0.04(-0.62%)
Apr 23, 2021 6.867 6.962 6.858 6.953 153,668 +0.10(+1.50%)
Apr 22, 2021 6.927 6.927 6.832 6.850 94,252 -0.06(-0.87%)
Apr 21, 2021 6.858 6.914 6.850 6.910 62,592 +0.06(+0.88%)
Apr 20, 2021 6.901 6.910 6.824 6.850 94,133 -0.02(-0.31%)
Apr 19, 2021 6.867 6.935 6.850 6.871 56,981 +0.00(+0.06%)
Apr 16, 2021 6.884 6.896 6.858 6.867 53,708 -0.02(-0.25%)
Apr 15, 2021 6.927 6.927 6.867 6.884 72,815 -0.02(-0.25%)
Apr 14, 2021 6.944 6.953 6.875 6.901 99,544 -0.03(-0.37%)
Apr 13, 2021 6.867 6.935 6.833 6.927 95,262 +0.07(+1.00%)
Apr 12, 2021 6.867 6.884 6.841 6.858 54,487 +0.00(+0.00%)
Apr 09, 2021 6.833 6.858 6.806 6.858 81,738 +0.05(+0.75%)
Apr 08, 2021 6.833 6.841 6.790 6.807 43,274 +0.00(+0.00%)
Apr 07, 2021 6.781 6.816 6.764 6.807 91,227 +0.04(+0.63%)
Apr 06, 2021 6.756 6.790 6.756 6.764 49,543 +0.03(+0.38%)
Apr 05, 2021 6.764 6.790 6.730 6.739 53,083 -0.03(-0.38%)
Apr 01, 2021 6.739 6.773 6.730 6.764 102,553 +0.07(+1.02%)
Mar 31, 2021 6.747 6.756 6.687 6.696 94,730 -0.02(-0.25%)
Mar 30, 2021 6.687 6.739 6.687 6.713 100,983 +0.06(+0.90%)
Mar 29, 2021 6.662 6.679 6.653 6.653 33,001 +0.01(+0.13%)
Mar 26, 2021 6.687 6.722 6.593 6.645 242,877 -0.03(-0.38%)
Mar 25, 2021 6.687 6.687 6.653 6.670 36,195 +0.01(+0.13%)
Mar 24, 2021 6.662 6.670 6.619 6.662 49,336 +0.01(+0.13%)
Mar 23, 2021 6.636 6.653 6.619 6.653 107,628 +0.04(+0.65%)
Mar 22, 2021 6.653 6.653 6.559 6.610 67,764 -0.01(-0.13%)
Mar 19, 2021 6.636 6.636 6.593 6.619 60,456 +0.01(+0.13%)
Mar 18, 2021 6.619 6.653 6.593 6.610 66,775 -0.03(-0.38%)
Mar 17, 2021 6.619 6.636 6.593 6.636 84,410 +0.02(+0.27%)
Mar 16, 2021 6.687 6.722 6.593 6.618 130,632 -0.07(-1.04%)
Mar 15, 2021 6.662 6.692 6.636 6.687 49,045 +0.05(+0.77%)
Mar 12, 2021 6.670 6.670 6.619 6.636 56,831 -0.04(-0.64%)
Mar 11, 2021 6.704 6.713 6.679 6.679 55,961 -0.01(-0.13%)
Mar 10, 2021 6.713 6.713 6.679 6.687 68,333 +0.01(+0.13%)
Mar 09, 2021 6.679 6.687 6.645 6.679 64,056 +0.02(+0.26%)
Mar 08, 2021 6.645 6.679 6.611 6.662 47,409 +0.08(+1.16%)
Mar 05, 2021 6.687 6.687 6.577 6.585 117,268 -0.08(-1.15%)
Mar 04, 2021 6.670 6.713 6.636 6.662 61,916 +0.02(+0.26%)
Mar 03, 2021 6.670 6.679 6.632 6.645 65,848 -0.03(-0.51%)
Mar 02, 2021 6.670 6.704 6.635 6.679 60,475 +0.03(+0.51%)
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.