Skip to main content

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.870 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 6.106 6.119 6.072 6.099 160,299 +0.01(+0.11%)
Jun 29, 2016 6.032 6.092 6.032 6.092 311,750 +0.06(+1.00%)
Jun 28, 2016 6.018 6.045 6.011 6.032 127,761 -0.01(-0.22%)
Jun 27, 2016 6.052 6.052 5.998 6.045 181,391 +0.05(+0.78%)
Jun 24, 2016 6.018 6.045 5.971 5.998 248,416 +0.03(+0.45%)
Jun 23, 2016 6.005 6.011 5.971 5.971 149,649 -0.02(-0.34%)
Jun 22, 2016 5.998 6.005 5.958 5.991 175,386 +0.00(+0.00%)
Jun 21, 2016 5.931 5.991 5.931 5.991 227,935 +0.09(+1.48%)
Jun 20, 2016 5.951 5.958 5.904 5.904 200,219 -0.03(-0.45%)
Jun 17, 2016 5.951 5.964 5.931 5.931 126,903 +0.00(+0.00%)
Jun 16, 2016 5.958 5.964 5.924 5.931 135,539 +0.01(+0.11%)
Jun 15, 2016 5.944 5.944 5.924 5.924 92,096 +0.00(+0.00%)
Jun 14, 2016 5.917 5.964 5.917 5.924 168,344 +0.01(+0.11%)
Jun 13, 2016 5.931 5.958 5.917 5.917 117,672 -0.02(-0.34%)
Jun 10, 2016 5.971 5.971 5.937 5.937 75,593 -0.01(-0.23%)
Jun 09, 2016 5.937 5.958 5.925 5.951 114,377 +0.04(+0.70%)
Jun 08, 2016 5.923 5.923 5.896 5.910 151,844 -0.01(-0.11%)
Jun 07, 2016 5.910 5.916 5.883 5.916 147,637 +0.03(+0.45%)
Jun 06, 2016 5.890 5.903 5.875 5.890 114,148 +0.03(+0.46%)
Jun 03, 2016 5.869 5.903 5.845 5.863 170,750 +0.02(+0.34%)
Jun 02, 2016 5.843 5.863 5.823 5.843 150,290 +0.00(+0.00%)
Jun 01, 2016 5.796 5.849 5.796 5.843 183,306 +0.08(+1.39%)
May 31, 2016 5.829 5.829 5.756 5.762 235,390 -0.07(-1.15%)
May 27, 2016 5.816 5.829 5.829 5.829 115,052 +0.01(+0.14%)
May 26, 2016 5.823 5.843 5.809 5.821 104,658 +0.01(+0.20%)
May 25, 2016 5.796 5.816 5.782 5.809 182,110 +0.01(+0.23%)
May 24, 2016 5.762 5.796 5.756 5.796 159,013 +0.04(+0.70%)
May 23, 2016 5.742 5.776 5.729 5.756 189,496 +0.03(+0.58%)
May 20, 2016 5.722 5.776 5.702 5.722 248,791 +0.03(+0.47%)
May 19, 2016 5.782 5.789 5.655 5.695 542,167 -0.11(-1.96%)
May 18, 2016 5.843 5.856 5.809 5.809 324,660 -0.01(-0.23%)
May 17, 2016 5.890 5.903 5.816 5.823 393,785 -0.05(-0.80%)
May 16, 2016 5.903 5.903 5.869 5.869 92,144 -0.03(-0.57%)
May 13, 2016 5.856 5.910 5.856 5.903 134,933 +0.05(+0.92%)
May 12, 2016 5.903 5.910 5.843 5.849 244,339 -0.03(-0.57%)
May 11, 2016 5.950 5.950 5.876 5.883 161,386 -0.05(-0.89%)
May 10, 2016 5.935 5.935 5.915 5.935 170,149 +0.01(+0.11%)
May 09, 2016 5.895 5.942 5.895 5.929 188,816 +0.01(+0.23%)
May 06, 2016 5.929 5.955 5.895 5.915 169,467 +0.00(+0.00%)
May 05, 2016 5.929 5.935 5.902 5.915 141,149 +0.00(+0.00%)
May 04, 2016 5.935 5.935 5.889 5.915 95,240 -0.01(-0.11%)
May 03, 2016 5.895 5.922 5.895 5.922 158,388 +0.02(+0.34%)
May 02, 2016 5.882 5.915 5.862 5.902 203,544 +0.04(+0.68%)
Apr 29, 2016 5.882 5.902 5.855 5.862 159,267 -0.01(-0.23%)
Apr 28, 2016 5.829 5.889 5.822 5.875 151,698 +0.03(+0.46%)
Apr 27, 2016 5.829 5.849 5.822 5.849 120,631 +0.02(+0.34%)
Apr 26, 2016 5.815 5.829 5.802 5.829 64,679 +0.02(+0.34%)
Apr 25, 2016 5.822 5.829 5.789 5.809 183,581 -0.02(-0.34%)
Apr 22, 2016 5.795 5.835 5.789 5.829 154,649 +0.05(+0.81%)
Apr 21, 2016 5.809 5.815 5.782 5.782 82,244 -0.03(-0.46%)
Apr 20, 2016 5.815 5.829 5.795 5.809 156,399 +0.00(+0.00%)
Apr 19, 2016 5.822 5.822 5.790 5.809 90,556 +0.01(+0.23%)
Apr 18, 2016 5.762 5.882 5.755 5.795 148,003 +0.05(+0.81%)
Apr 15, 2016 5.736 5.749 5.716 5.749 142,542 +0.04(+0.70%)
Apr 14, 2016 5.742 5.742 5.696 5.709 98,991 -0.01(-0.23%)
Apr 13, 2016 5.762 5.769 5.716 5.722 83,136 -0.03(-0.46%)
Apr 12, 2016 5.742 5.782 5.736 5.749 161,680 +0.03(+0.47%)
Apr 11, 2016 5.736 5.762 5.722 5.722 105,440 -0.01(-0.10%)
Apr 08, 2016 5.768 5.794 5.728 5.728 170,805 -0.03(-0.58%)
Apr 07, 2016 5.734 5.860 5.734 5.761 99,677 +0.03(+0.46%)
Apr 06, 2016 5.748 5.761 5.708 5.734 126,419 +0.01(+0.12%)
Apr 05, 2016 5.728 5.761 5.681 5.728 167,782 +0.03(+0.47%)
Apr 04, 2016 5.675 5.734 5.655 5.701 202,297 +0.03(+0.58%)
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.