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 (%)
Jun 29, 2018 5.722 5.729 5.699 5.714 254,178 +0.02(+0.26%)
Jun 28, 2018 5.714 5.722 5.692 5.699 140,307 -0.02(-0.40%)
Jun 27, 2018 5.699 5.722 5.692 5.722 94,563 +0.03(+0.53%)
Jun 26, 2018 5.684 5.700 5.676 5.692 100,996 -0.02(-0.26%)
Jun 25, 2018 5.692 5.722 5.684 5.707 170,559 +0.01(+0.13%)
Jun 22, 2018 5.699 5.707 5.669 5.699 117,519 +0.01(+0.13%)
Jun 21, 2018 5.692 5.707 5.661 5.692 229,522 -0.01(-0.13%)
Jun 20, 2018 5.692 5.714 5.676 5.699 113,663 +0.02(+0.27%)
Jun 19, 2018 5.692 5.699 5.669 5.684 253,010 +0.00(+0.00%)
Jun 18, 2018 5.707 5.707 5.669 5.684 138,225 -0.02(-0.26%)
Jun 15, 2018 5.699 5.654 5.699 206,472 +0.03(+0.53%)
Jun 14, 2018 5.692 5.695 5.669 5.669 143,817 -0.03(-0.53%)
Jun 13, 2018 5.676 5.707 5.676 5.699 140,507 +0.02(+0.33%)
Jun 12, 2018 5.695 5.695 5.665 5.680 136,006 -0.02(-0.26%)
Jun 11, 2018 5.695 5.703 5.695 5.695 133,973 -0.01(-0.13%)
Jun 08, 2018 5.725 5.733 5.703 5.703 158,007 -0.02(-0.39%)
Jun 07, 2018 5.718 5.725 5.710 5.725 76,118 +0.01(+0.13%)
Jun 06, 2018 5.695 5.718 201,272 +0.00(+0.00%)
Jun 05, 2018 5.718 5.737 5.703 5.718 108,626 +0.01(+0.13%)
Jun 04, 2018 5.733 5.733 5.695 5.710 139,157 -0.02(-0.39%)
Jun 01, 2018 5.725 5.733 5.710 5.733 146,748 +0.01(+0.13%)
May 31, 2018 5.733 5.733 5.714 5.725 154,100 +0.02(+0.26%)
May 30, 2018 5.710 5.718 5.695 5.710 192,940 +0.00(+0.00%)
May 29, 2018 5.718 5.724 5.688 5.710 217,347 +0.02(+0.40%)
May 25, 2018 5.688 5.688 5.688 0 +0.01(+0.13%)
May 24, 2018 5.665 5.680 5.650 5.680 153,867 +0.03(+0.53%)
May 23, 2018 5.635 5.650 5.635 5.650 95,371 +0.01(+0.13%)
May 22, 2018 5.628 5.643 5.628 5.643 94,270 +0.01(+0.13%)
May 21, 2018 5.628 5.635 5.575 5.635 159,212 +0.03(+0.54%)
May 18, 2018 5.590 5.613 5.590 5.605 130,316 +0.01(+0.13%)
May 17, 2018 5.613 5.620 5.590 5.598 88,859 -0.01(-0.13%)
May 16, 2018 5.628 5.635 5.598 5.605 148,681 +0.00(+0.00%)
May 15, 2018 5.635 5.639 5.605 5.605 86,703 -0.05(-0.93%)
May 14, 2018 5.658 5.665 5.613 5.658 168,981 +0.00(+0.00%)
May 11, 2018 5.673 5.673 5.643 5.658 98,753 -0.01(-0.13%)
May 10, 2018 5.643 5.665 5.628 5.665 65,616 +0.05(+0.87%)
May 09, 2018 5.601 5.624 5.601 5.616 82,631 +0.01(+0.13%)
May 08, 2018 5.624 5.631 5.609 5.609 117,244 -0.03(-0.53%)
May 07, 2018 5.639 5.646 5.624 5.639 102,975 +0.00(+0.00%)
May 04, 2018 5.661 5.669 5.639 5.639 82,298 -0.02(-0.40%)
May 03, 2018 5.646 5.684 5.646 5.661 119,437 +0.01(+0.13%)
May 02, 2018 5.661 5.669 5.639 5.654 102,153 -0.01(-0.13%)
May 01, 2018 5.646 5.661 5.639 5.661 114,431 +0.01(+0.26%)
Apr 30, 2018 5.609 5.646 5.609 5.646 98,468 +0.03(+0.47%)
Apr 27, 2018 5.624 5.631 5.601 5.620 91,749 +0.01(+0.20%)
Apr 26, 2018 5.601 5.609 5.579 5.609 213,574 +0.02(+0.40%)
Apr 25, 2018 5.609 5.609 5.568 5.586 181,283 -0.04(-0.80%)
Apr 24, 2018 5.601 5.631 5.594 5.631 198,105 +0.03(+0.53%)
Apr 23, 2018 5.609 5.616 5.586 5.601 200,871 -0.03(-0.53%)
Apr 20, 2018 5.624 5.631 5.624 5.631 62,302 +0.00(+0.00%)
Apr 19, 2018 5.624 5.631 5.609 5.631 190,114 +0.01(+0.13%)
Apr 18, 2018 5.616 5.639 5.609 5.624 153,142 +0.01(+0.13%)
Apr 17, 2018 5.624 5.646 5.616 5.616 180,823 -0.01(-0.27%)
Apr 16, 2018 5.654 5.669 5.624 5.631 170,755 -0.03(-0.53%)
Apr 13, 2018 5.699 5.699 5.654 5.661 94,595 -0.01(-0.26%)
Apr 12, 2018 5.691 5.691 5.661 5.676 90,179 -0.02(-0.33%)
Apr 11, 2018 5.687 5.695 5.673 5.695 101,642 +0.01(+0.13%)
Apr 10, 2018 5.665 5.699 5.665 5.687 88,651 +0.01(+0.26%)
Apr 09, 2018 5.702 5.702 5.658 5.673 95,909 -0.02(-0.39%)
Apr 06, 2018 5.680 5.702 5.680 5.695 78,740 +0.02(+0.39%)
Apr 05, 2018 5.658 5.673 5.628 5.673 92,501 +0.01(+0.26%)
Apr 04, 2018 5.613 5.665 5.613 5.658 116,675 +0.04(+0.80%)
Apr 03, 2018 5.665 5.665 5.613 5.613 114,774 -0.05(-0.92%)
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.