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 )

6.020 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jul 30, 2021 7.307 7.377 7.272 7.333 149,527 +0.04(+0.60%)
Jul 29, 2021 7.264 7.324 7.255 7.290 126,557 +0.04(+0.60%)
Jul 28, 2021 7.177 7.272 7.160 7.246 263,850 +0.10(+1.33%)
Jul 27, 2021 7.160 7.168 7.134 7.151 87,375 +0.00(+0.00%)
Jul 26, 2021 7.142 7.160 7.116 7.151 135,135 +0.03(+0.49%)
Jul 23, 2021 7.064 7.116 7.021 7.116 165,159 +0.07(+0.99%)
Jul 22, 2021 7.038 7.064 7.029 7.047 114,243 +0.00(+0.00%)
Jul 21, 2021 7.081 7.103 7.029 7.047 217,249 -0.05(-0.73%)
Jul 20, 2021 7.090 7.108 7.073 7.099 101,689 +0.02(+0.25%)
Jul 19, 2021 7.116 7.160 7.055 7.081 185,219 -0.03(-0.49%)
Jul 16, 2021 7.186 7.199 7.081 7.116 151,884 -0.05(-0.73%)
Jul 15, 2021 7.177 7.238 7.134 7.168 174,718 +0.01(+0.18%)
Jul 14, 2021 7.229 7.246 7.151 7.155 148,136 -0.07(-1.02%)
Jul 13, 2021 7.255 7.315 7.229 7.229 65,647 +0.00(+0.00%)
Jul 12, 2021 7.307 7.307 7.220 7.229 76,138 -0.04(-0.59%)
Jul 09, 2021 7.298 7.298 7.246 7.272 87,671 +0.00(+0.00%)
Jul 08, 2021 7.255 7.290 7.238 7.272 111,971 +0.03(+0.48%)
Jul 07, 2021 7.220 7.272 7.201 7.238 93,681 +0.02(+0.24%)
Jul 06, 2021 7.186 7.220 7.160 7.220 108,433 +0.04(+0.60%)
Jul 02, 2021 7.143 7.177 7.125 7.177 93,456 +0.07(+0.97%)
Jul 01, 2021 7.125 7.177 7.091 7.108 247,212 -0.01(-0.12%)
Jun 30, 2021 7.177 7.212 7.108 7.117 184,883 -0.03(-0.48%)
Jun 29, 2021 7.160 7.177 7.134 7.151 111,594 -0.01(-0.12%)
Jun 28, 2021 7.151 7.177 7.138 7.160 43,743 +0.02(+0.24%)
Jun 25, 2021 7.143 7.151 7.134 7.143 39,098 -0.01(-0.12%)
Jun 24, 2021 7.160 7.160 7.134 7.151 71,740 +0.01(+0.12%)
Jun 23, 2021 7.143 7.151 7.134 7.143 87,896 +0.00(+0.00%)
Jun 22, 2021 7.160 7.168 7.138 7.143 66,183 -0.01(-0.12%)
Jun 21, 2021 7.125 7.151 7.108 7.151 73,162 +0.03(+0.49%)
Jun 18, 2021 7.117 7.125 7.099 7.117 58,628 -0.01(-0.12%)
Jun 17, 2021 7.065 7.125 7.056 7.125 103,542 +0.08(+1.10%)
Jun 16, 2021 7.091 7.099 7.039 7.047 89,871 -0.03(-0.49%)
Jun 15, 2021 7.065 7.082 7.049 7.082 85,503 +0.03(+0.37%)
Jun 14, 2021 7.047 7.073 7.039 7.056 59,516 +0.02(+0.25%)
Jun 11, 2021 7.073 7.091 7.021 7.039 95,629 -0.02(-0.25%)
Jun 10, 2021 7.073 7.073 7.030 7.056 63,886 +0.01(+0.12%)
Jun 09, 2021 7.022 7.073 7.022 7.047 94,514 +0.03(+0.37%)
Jun 08, 2021 7.073 7.073 7.004 7.022 91,189 -0.04(-0.61%)
Jun 07, 2021 7.082 7.082 7.039 7.065 42,510 +0.00(+0.00%)
Jun 04, 2021 7.091 7.099 7.022 7.065 170,139 -0.01(-0.12%)
Jun 03, 2021 7.047 7.099 7.030 7.073 188,497 +0.05(+0.74%)
Jun 02, 2021 7.030 7.056 7.004 7.022 66,346 +0.02(+0.25%)
Jun 01, 2021 7.030 7.091 6.987 7.004 82,152 -0.03(-0.37%)
May 28, 2021 7.091 7.091 7.004 7.030 137,104 -0.03(-0.49%)
May 27, 2021 7.039 7.065 7.022 7.065 60,804 +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 6.979 6.999 26,498 +0.02(+0.29%)
May 24, 2021 7.004 7.022 6.961 6.979 61,548 +0.01(+0.12%)
May 21, 2021 6.979 6.996 6.927 6.970 64,155 +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 63,435 +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 6.849 144,292 -0.02(-0.25%)
May 14, 2021 6.892 6.927 6.849 6.867 92,866 +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 82,382 -0.09(-1.34%)
May 11, 2021 7.038 7.064 6.991 7.030 67,240 +0.00(+0.00%)
May 10, 2021 7.038 7.056 7.013 7.030 68,213 +0.02(+0.24%)
May 07, 2021 6.996 7.047 6.996 7.013 61,330 +0.03(+0.49%)
May 06, 2021 6.970 6.996 6.935 6.978 95,818 -0.01(-0.12%)
May 05, 2021 6.935 6.996 6.875 6.987 108,705 +0.07(+0.99%)
May 04, 2021 6.910 6.944 6.867 6.918 95,379 +0.03(+0.50%)
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.