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 )

6.240 UNCHANGED
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 24, 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 5.652 5.659 5.630 5.644 257,321 +0.01(+0.26%)
Jun 28, 2018 5.644 5.652 5.622 5.630 142,041 -0.02(-0.40%)
Jun 27, 2018 5.630 5.652 5.622 5.652 95,732 +0.03(+0.53%)
Jun 26, 2018 5.615 5.631 5.607 5.622 102,244 -0.01(-0.26%)
Jun 25, 2018 5.622 5.652 5.615 5.637 172,668 +0.01(+0.13%)
Jun 22, 2018 5.630 5.637 5.600 5.630 118,972 +0.01(+0.13%)
Jun 21, 2018 5.622 5.637 5.592 5.622 232,360 -0.01(-0.13%)
Jun 20, 2018 5.622 5.644 5.607 5.630 115,068 +0.01(+0.27%)
Jun 19, 2018 5.622 5.630 5.600 5.615 256,138 +0.00(+0.00%)
Jun 18, 2018 5.637 5.637 5.600 5.615 139,935 -0.01(-0.26%)
Jun 15, 2018 5.630 5.585 5.630 209,025 +0.03(+0.53%)
Jun 14, 2018 5.622 5.626 5.600 5.600 145,596 -0.03(-0.53%)
Jun 13, 2018 5.607 5.637 5.607 5.630 142,244 +0.02(+0.33%)
Jun 12, 2018 5.626 5.626 5.596 5.611 137,687 -0.01(-0.26%)
Jun 11, 2018 5.626 5.633 5.626 5.626 135,630 -0.01(-0.13%)
Jun 08, 2018 5.655 5.663 5.633 5.633 159,961 -0.02(-0.39%)
Jun 07, 2018 5.648 5.655 5.641 5.655 77,059 +0.01(+0.13%)
Jun 06, 2018 5.626 5.648 203,760 +0.00(+0.00%)
Jun 05, 2018 5.648 5.667 5.633 5.648 109,969 +0.01(+0.13%)
Jun 04, 2018 5.663 5.663 5.626 5.641 140,878 -0.02(-0.39%)
Jun 01, 2018 5.655 5.663 5.641 5.663 148,562 +0.01(+0.13%)
May 31, 2018 5.663 5.663 5.644 5.655 156,005 +0.01(+0.26%)
May 30, 2018 5.641 5.648 5.626 5.641 195,326 +0.00(+0.00%)
May 29, 2018 5.648 5.654 5.618 5.641 220,034 +0.02(+0.40%)
May 25, 2018 5.618 5.618 5.618 0 +0.01(+0.13%)
May 24, 2018 5.596 5.611 5.581 5.611 155,769 +0.03(+0.53%)
May 23, 2018 5.566 5.581 5.566 5.581 96,550 +0.01(+0.13%)
May 22, 2018 5.559 5.574 5.559 5.574 95,436 +0.01(+0.13%)
May 21, 2018 5.559 5.566 5.507 5.566 161,180 +0.03(+0.54%)
May 18, 2018 5.522 5.544 5.522 5.537 131,927 +0.01(+0.13%)
May 17, 2018 5.544 5.551 5.522 5.529 89,958 -0.01(-0.13%)
May 16, 2018 5.559 5.566 5.529 5.537 150,520 +0.00(+0.00%)
May 15, 2018 5.566 5.570 5.537 5.537 87,775 -0.05(-0.93%)
May 14, 2018 5.589 5.596 5.544 5.589 171,070 +0.00(+0.00%)
May 11, 2018 5.603 5.603 5.574 5.589 99,974 -0.01(-0.13%)
May 10, 2018 5.574 5.596 5.559 5.596 66,427 +0.05(+0.87%)
May 09, 2018 5.533 5.555 5.533 5.548 83,652 +0.01(+0.13%)
May 08, 2018 5.555 5.563 5.540 5.540 118,694 -0.03(-0.53%)
May 07, 2018 5.570 5.577 5.555 5.570 104,249 +0.00(+0.00%)
May 04, 2018 5.592 5.599 5.570 5.570 83,315 -0.02(-0.40%)
May 03, 2018 5.577 5.614 5.577 5.592 120,914 +0.01(+0.13%)
May 02, 2018 5.592 5.599 5.570 5.585 103,416 -0.01(-0.13%)
May 01, 2018 5.577 5.592 5.570 5.592 115,846 +0.01(+0.27%)
Apr 30, 2018 5.540 5.577 5.540 5.577 99,685 +0.03(+0.47%)
Apr 27, 2018 5.555 5.563 5.533 5.551 92,883 +0.01(+0.20%)
Apr 26, 2018 5.533 5.540 5.511 5.540 216,215 +0.02(+0.40%)
Apr 25, 2018 5.540 5.540 5.500 5.518 183,525 -0.04(-0.80%)
Apr 24, 2018 5.533 5.563 5.526 5.563 200,554 +0.03(+0.53%)
Apr 23, 2018 5.540 5.548 5.518 5.533 203,355 -0.03(-0.53%)
Apr 20, 2018 5.555 5.563 5.555 5.563 63,072 +0.00(+0.00%)
Apr 19, 2018 5.555 5.563 5.540 5.563 192,465 +0.01(+0.13%)
Apr 18, 2018 5.548 5.570 5.540 5.555 155,035 +0.01(+0.13%)
Apr 17, 2018 5.555 5.577 5.548 5.548 183,059 -0.01(-0.27%)
Apr 16, 2018 5.585 5.599 5.555 5.563 172,866 -0.03(-0.53%)
Apr 13, 2018 5.629 5.629 5.585 5.592 95,765 -0.01(-0.26%)
Apr 12, 2018 5.622 5.622 5.592 5.607 91,294 -0.02(-0.33%)
Apr 11, 2018 5.618 5.625 5.603 5.625 102,899 +0.01(+0.13%)
Apr 10, 2018 5.596 5.629 5.596 5.618 89,747 +0.01(+0.26%)
Apr 09, 2018 5.633 5.633 5.589 5.603 97,095 -0.02(-0.39%)
Apr 06, 2018 5.611 5.633 5.611 5.625 79,714 +0.02(+0.39%)
Apr 05, 2018 5.589 5.603 5.559 5.603 93,645 +0.01(+0.26%)
Apr 04, 2018 5.544 5.596 5.544 5.589 118,118 +0.04(+0.80%)
Apr 03, 2018 5.596 5.596 5.544 5.544 116,193 -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.