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 (%)
Sep 28, 2018 5.527 5.550 5.516 5.550 172,997 +0.04(+0.69%)
Sep 27, 2018 5.519 5.535 5.504 5.512 162,530 -0.01(-0.14%)
Sep 26, 2018 5.504 5.550 5.504 5.519 134,542 +0.02(+0.27%)
Sep 25, 2018 5.550 5.557 5.497 5.504 251,857 -0.05(-0.82%)
Sep 24, 2018 5.542 5.557 5.532 5.550 132,357 -0.01(-0.14%)
Sep 21, 2018 5.542 5.595 5.535 5.557 155,671 +0.01(+0.14%)
Sep 20, 2018 5.565 5.565 5.527 5.550 165,802 +0.00(+0.00%)
Sep 19, 2018 5.535 5.550 5.517 5.550 235,041 +0.05(+0.82%)
Sep 18, 2018 5.519 5.535 5.504 5.504 279,982 -0.06(-1.09%)
Sep 17, 2018 5.587 5.603 5.535 5.565 211,972 -0.04(-0.67%)
Sep 14, 2018 5.655 5.655 5.603 5.603 234,499 -0.04(-0.74%)
Sep 13, 2018 5.652 5.659 5.637 5.644 169,466 -0.02(-0.27%)
Sep 12, 2018 5.674 5.697 5.652 5.659 171,775 -0.02(-0.27%)
Sep 11, 2018 5.689 5.697 5.674 5.674 96,121 -0.02(-0.40%)
Sep 10, 2018 5.704 5.712 5.682 5.697 63,162 +0.00(+0.00%)
Sep 07, 2018 5.712 5.712 5.689 5.697 76,805 -0.01(-0.13%)
Sep 06, 2018 5.682 5.704 5.682 5.704 84,798 +0.01(+0.13%)
Sep 05, 2018 5.682 5.697 5.674 5.697 166,883 +0.02(+0.40%)
Sep 04, 2018 5.689 5.697 5.667 5.674 144,655 -0.02(-0.26%)
Aug 31, 2018 5.689 5.689 5.689 0 +0.01(+0.13%)
Aug 30, 2018 5.682 5.697 5.669 5.682 118,718 +0.00(+0.00%)
Aug 29, 2018 5.689 5.697 5.674 5.682 114,612 +0.00(+0.00%)
Aug 28, 2018 5.682 5.689 5.674 5.682 92,150 -0.01(-0.13%)
Aug 27, 2018 5.697 5.697 5.682 5.689 67,494 +0.00(+0.00%)
Aug 24, 2018 5.697 5.697 5.682 5.689 82,519 -0.01(-0.13%)
Aug 23, 2018 5.704 5.704 5.674 5.697 70,894 +0.00(+0.00%)
Aug 22, 2018 5.682 5.697 5.659 5.697 136,398 +0.00(+0.00%)
Aug 21, 2018 5.697 5.704 5.682 5.697 67,423 +0.01(+0.13%)
Aug 20, 2018 5.704 5.704 5.682 5.689 24,012 +0.02(+0.27%)
Aug 17, 2018 5.674 5.697 5.674 5.674 112,417 +0.01(+0.13%)
Aug 16, 2018 5.712 5.712 5.667 5.667 262,026 -0.03(-0.53%)
Aug 15, 2018 5.704 5.719 5.697 5.697 160,572 +0.00(+0.00%)
Aug 14, 2018 5.719 5.727 5.697 5.697 164,302 -0.02(-0.39%)
Aug 13, 2018 5.704 5.719 5.689 5.719 91,425 +0.02(+0.33%)
Aug 10, 2018 5.678 5.701 5.667 5.701 96,250 +0.04(+0.66%)
Aug 09, 2018 5.686 5.686 5.656 5.663 71,549 +0.00(+0.00%)
Aug 08, 2018 5.686 5.701 5.656 5.663 182,171 -0.02(-0.40%)
Aug 07, 2018 5.693 5.704 5.678 5.686 135,775 -0.01(-0.13%)
Aug 06, 2018 5.693 5.716 5.686 5.693 140,223 +0.00(+0.00%)
Aug 03, 2018 5.701 5.701 5.686 5.693 53,665 +0.00(+0.00%)
Aug 02, 2018 5.693 5.693 5.686 5.693 130,617 +0.00(+0.00%)
Aug 01, 2018 5.678 5.693 5.663 5.693 173,298 +0.01(+0.13%)
Jul 31, 2018 5.671 5.693 5.661 5.686 103,201 +0.04(+0.66%)
Jul 30, 2018 5.656 5.656 5.633 5.648 197,264 -0.01(-0.26%)
Jul 27, 2018 5.693 5.693 5.656 5.663 129,357 -0.02(-0.40%)
Jul 26, 2018 5.693 5.693 5.671 5.686 166,313 +0.01(+0.13%)
Jul 25, 2018 5.678 5.693 5.671 5.678 159,852 +0.01(+0.13%)
Jul 24, 2018 5.686 5.686 5.663 5.671 84,326 +0.01(+0.13%)
Jul 23, 2018 5.693 5.693 5.663 5.663 105,409 -0.03(-0.53%)
Jul 20, 2018 5.701 5.701 5.678 5.693 41,123 +0.01(+0.26%)
Jul 19, 2018 5.678 5.701 5.678 5.678 151,521 -0.01(-0.26%)
Jul 18, 2018 5.671 5.693 5.663 5.693 202,449 +0.02(+0.40%)
Jul 17, 2018 5.701 5.701 5.663 5.671 67,058 -0.02(-0.39%)
Jul 16, 2018 5.671 5.693 5.637 5.693 216,654 +0.02(+0.40%)
Jul 13, 2018 5.648 5.671 5.641 5.671 119,841 +0.03(+0.46%)
Jul 12, 2018 5.637 5.644 5.607 5.644 107,618 +0.01(+0.13%)
Jul 11, 2018 5.622 5.637 5.600 5.637 198,535 +0.01(+0.27%)
Jul 10, 2018 5.607 5.622 5.600 5.622 152,943 +0.02(+0.40%)
Jul 09, 2018 5.615 5.615 5.592 5.600 97,289 +0.00(+0.00%)
Jul 06, 2018 5.607 5.622 5.600 5.600 193,811 -0.01(-0.27%)
Jul 05, 2018 5.644 5.659 5.615 5.615 164,862 -0.04(-0.66%)
Jul 03, 2018 5.652 5.652 5.652 0 -0.01(-0.13%)
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.