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 )

6.000 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Mar 6, 2025 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 7.198 7.266 7.164 7.224 151,793 +0.04(+0.60%)
Jul 29, 2021 7.155 7.215 7.147 7.181 128,475 +0.04(+0.60%)
Jul 28, 2021 7.070 7.164 7.053 7.138 267,849 +0.09(+1.34%)
Jul 27, 2021 7.053 7.061 7.027 7.044 88,699 +0.00(+0.00%)
Jul 26, 2021 7.036 7.053 7.010 7.044 137,183 +0.03(+0.49%)
Jul 23, 2021 6.959 7.010 6.916 7.010 167,662 +0.07(+0.99%)
Jul 22, 2021 6.933 6.959 6.924 6.942 115,975 +0.00(+0.00%)
Jul 21, 2021 6.976 6.997 6.924 6.942 220,541 -0.05(-0.73%)
Jul 20, 2021 6.984 7.001 6.967 6.993 103,230 +0.02(+0.25%)
Jul 19, 2021 7.010 7.053 6.950 6.976 188,027 -0.03(-0.49%)
Jul 16, 2021 7.078 7.091 6.976 7.010 154,186 -0.05(-0.73%)
Jul 15, 2021 7.070 7.130 7.027 7.061 177,366 +0.01(+0.18%)
Jul 14, 2021 7.121 7.138 7.044 7.048 150,381 -0.07(-1.02%)
Jul 13, 2021 7.147 7.206 7.121 7.121 66,642 +0.00(+0.00%)
Jul 12, 2021 7.198 7.198 7.113 7.121 77,292 -0.04(-0.59%)
Jul 09, 2021 7.189 7.189 7.138 7.164 89,000 +0.00(+0.00%)
Jul 08, 2021 7.147 7.181 7.130 7.164 113,668 +0.03(+0.48%)
Jul 07, 2021 7.113 7.164 7.093 7.130 95,101 +0.02(+0.24%)
Jul 06, 2021 7.078 7.113 7.053 7.113 110,076 +0.04(+0.60%)
Jul 02, 2021 7.036 7.070 7.019 7.070 94,872 +0.07(+0.97%)
Jul 01, 2021 7.019 7.070 6.985 7.002 250,959 -0.01(-0.12%)
Jun 30, 2021 7.070 7.104 7.002 7.010 187,685 -0.03(-0.48%)
Jun 29, 2021 7.053 7.070 7.027 7.044 113,285 -0.01(-0.12%)
Jun 28, 2021 7.044 7.070 7.032 7.053 44,406 +0.02(+0.24%)
Jun 25, 2021 7.036 7.044 7.027 7.036 39,691 -0.01(-0.12%)
Jun 24, 2021 7.053 7.053 7.027 7.044 72,827 +0.01(+0.12%)
Jun 23, 2021 7.036 7.044 7.027 7.036 89,228 +0.00(+0.00%)
Jun 22, 2021 7.053 7.061 7.032 7.036 67,186 -0.01(-0.12%)
Jun 21, 2021 7.019 7.044 7.002 7.044 74,271 +0.03(+0.49%)
Jun 18, 2021 7.010 7.019 6.993 7.010 59,517 -0.01(-0.12%)
Jun 17, 2021 6.959 7.019 6.951 7.019 105,112 +0.08(+1.10%)
Jun 16, 2021 6.985 6.993 6.934 6.942 91,233 -0.03(-0.49%)
Jun 15, 2021 6.959 6.976 6.944 6.976 86,799 +0.03(+0.37%)
Jun 14, 2021 6.942 6.968 6.934 6.951 60,418 +0.02(+0.25%)
Jun 11, 2021 6.968 6.985 6.917 6.934 97,078 -0.02(-0.25%)
Jun 10, 2021 6.968 6.968 6.925 6.951 64,854 +0.01(+0.12%)
Jun 09, 2021 6.917 6.968 6.917 6.942 95,947 +0.03(+0.37%)
Jun 08, 2021 6.968 6.968 6.900 6.917 92,571 -0.04(-0.61%)
Jun 07, 2021 6.976 6.976 6.934 6.959 43,155 +0.00(+0.00%)
Jun 04, 2021 6.985 6.993 6.917 6.959 172,718 -0.01(-0.12%)
Jun 03, 2021 6.942 6.993 6.925 6.968 191,353 +0.05(+0.74%)
Jun 02, 2021 6.925 6.951 6.900 6.917 67,352 +0.02(+0.25%)
Jun 01, 2021 6.925 6.985 6.883 6.900 83,397 -0.03(-0.37%)
May 28, 2021 6.985 6.985 6.900 6.925 139,182 -0.03(-0.49%)
May 27, 2021 6.934 6.959 6.917 6.959 61,726 +0.02(+0.24%)
May 26, 2021 6.934 6.942 6.905 6.942 43,086 +0.05(+0.69%)
May 25, 2021 6.900 6.917 6.874 6.895 26,900 +0.02(+0.29%)
May 24, 2021 6.900 6.917 6.857 6.874 62,481 +0.01(+0.12%)
May 21, 2021 6.874 6.891 6.823 6.866 65,127 +0.02(+0.25%)
May 20, 2021 6.832 6.849 6.789 6.849 72,304 +0.04(+0.62%)
May 19, 2021 6.739 6.815 6.739 6.806 64,397 +0.06(+0.88%)
May 18, 2021 6.739 6.781 6.739 6.747 119,235 +0.00(+0.00%)
May 17, 2021 6.781 6.815 6.730 6.747 146,479 -0.02(-0.25%)
May 14, 2021 6.789 6.823 6.747 6.764 94,274 +0.01(+0.13%)
May 13, 2021 6.866 6.908 6.756 6.756 70,083 -0.08(-1.12%)
May 12, 2021 6.925 6.925 6.823 6.832 83,631 -0.09(-1.34%)
May 11, 2021 6.933 6.959 6.887 6.925 68,259 +0.00(+0.00%)
May 10, 2021 6.933 6.950 6.908 6.925 69,247 +0.02(+0.24%)
May 07, 2021 6.891 6.942 6.891 6.908 62,260 +0.03(+0.49%)
May 06, 2021 6.866 6.891 6.832 6.874 97,271 -0.01(-0.12%)
May 05, 2021 6.832 6.891 6.773 6.883 110,352 +0.07(+0.99%)
May 04, 2021 6.807 6.840 6.764 6.815 96,825 +0.03(+0.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.