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 )

5.750 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
May 28, 2021 7.221 7.221 7.133 7.159 134,631 -0.04(-0.49%)
May 27, 2021 7.168 7.194 7.151 7.194 59,707 +0.02(+0.24%)
May 26, 2021 7.168 7.177 7.139 7.177 41,677 +0.05(+0.69%)
May 25, 2021 7.133 7.151 7.107 7.128 26,020 +0.02(+0.29%)
May 24, 2021 7.133 7.151 7.089 7.107 60,438 +0.01(+0.12%)
May 21, 2021 7.107 7.124 7.054 7.098 62,998 +0.02(+0.25%)
May 20, 2021 7.063 7.080 7.019 7.080 69,940 +0.04(+0.62%)
May 19, 2021 6.966 7.045 6.966 7.037 62,291 +0.06(+0.88%)
May 18, 2021 6.966 7.010 6.966 6.975 115,336 +0.00(+0.00%)
May 17, 2021 7.010 7.045 6.958 6.975 141,689 -0.02(-0.25%)
May 14, 2021 7.019 7.054 6.975 6.993 91,191 +0.01(+0.13%)
May 13, 2021 7.098 7.142 6.984 6.984 67,791 -0.08(-1.12%)
May 12, 2021 7.159 7.159 7.054 7.063 80,896 -0.10(-1.34%)
May 11, 2021 7.168 7.194 7.120 7.159 66,027 +0.00(+0.00%)
May 10, 2021 7.168 7.185 7.142 7.159 66,982 +0.02(+0.24%)
May 07, 2021 7.124 7.176 7.124 7.142 60,224 +0.03(+0.49%)
May 06, 2021 7.098 7.124 7.063 7.107 94,090 -0.01(-0.12%)
May 05, 2021 7.063 7.124 7.002 7.115 106,744 +0.07(+0.99%)
May 04, 2021 7.037 7.072 6.993 7.045 93,659 +0.03(+0.50%)
May 03, 2021 6.975 7.010 6.958 7.010 115,677 +0.05(+0.75%)
Apr 30, 2021 6.984 6.993 6.923 6.958 181,096 +0.01(+0.13%)
Apr 29, 2021 6.993 7.010 6.940 6.949 147,630 -0.03(-0.50%)
Apr 28, 2021 7.010 7.028 6.967 6.984 99,444 +0.00(+0.00%)
Apr 27, 2021 7.045 7.089 6.984 6.984 83,898 -0.05(-0.75%)
Apr 26, 2021 7.107 7.150 7.028 7.037 120,472 -0.04(-0.62%)
Apr 23, 2021 6.993 7.090 6.984 7.080 150,895 +0.10(+1.50%)
Apr 22, 2021 7.054 7.054 6.958 6.975 92,551 -0.06(-0.87%)
Apr 21, 2021 6.984 7.041 6.975 7.037 61,463 +0.06(+0.88%)
Apr 20, 2021 7.028 7.037 6.949 6.975 92,434 -0.02(-0.31%)
Apr 19, 2021 6.993 7.063 6.975 6.997 55,953 +0.00(+0.06%)
Apr 16, 2021 7.010 7.022 6.984 6.993 52,738 -0.02(-0.25%)
Apr 15, 2021 7.054 7.054 6.993 7.010 71,501 -0.02(-0.25%)
Apr 14, 2021 7.072 7.080 7.002 7.028 97,747 -0.03(-0.37%)
Apr 13, 2021 6.993 7.063 6.958 7.054 93,543 +0.07(+1.00%)
Apr 12, 2021 6.993 7.011 6.967 6.984 53,504 +0.00(+0.00%)
Apr 09, 2021 6.958 6.984 6.932 6.984 80,263 +0.05(+0.75%)
Apr 08, 2021 6.958 6.967 6.915 6.932 42,493 +0.00(+0.00%)
Apr 07, 2021 6.906 6.941 6.889 6.932 89,580 +0.04(+0.63%)
Apr 06, 2021 6.880 6.915 6.880 6.889 48,649 +0.03(+0.38%)
Apr 05, 2021 6.889 6.915 6.854 6.863 52,125 -0.03(-0.38%)
Apr 01, 2021 6.863 6.897 6.854 6.889 100,702 +0.07(+1.02%)
Mar 31, 2021 6.871 6.880 6.810 6.819 93,020 -0.02(-0.25%)
Mar 30, 2021 6.810 6.863 6.810 6.836 99,160 +0.06(+0.90%)
Mar 29, 2021 6.784 6.802 6.775 6.775 32,406 +0.01(+0.13%)
Mar 26, 2021 6.810 6.845 6.714 6.767 238,494 -0.03(-0.38%)
Mar 25, 2021 6.810 6.810 6.775 6.793 35,542 +0.01(+0.13%)
Mar 24, 2021 6.784 6.793 6.741 6.784 48,446 +0.01(+0.13%)
Mar 23, 2021 6.758 6.775 6.741 6.775 105,686 +0.04(+0.65%)
Mar 22, 2021 6.775 6.775 6.680 6.732 66,541 -0.01(-0.13%)
Mar 19, 2021 6.758 6.758 6.714 6.741 59,365 +0.01(+0.13%)
Mar 18, 2021 6.741 6.775 6.715 6.732 65,570 -0.03(-0.38%)
Mar 17, 2021 6.741 6.758 6.714 6.758 82,887 +0.02(+0.27%)
Mar 16, 2021 6.810 6.845 6.714 6.740 128,274 -0.07(-1.04%)
Mar 15, 2021 6.784 6.815 6.758 6.810 48,160 +0.05(+0.77%)
Mar 12, 2021 6.793 6.793 6.741 6.758 55,805 -0.04(-0.64%)
Mar 11, 2021 6.828 6.836 6.802 6.802 54,951 -0.01(-0.13%)
Mar 10, 2021 6.836 6.836 6.802 6.810 67,100 +0.01(+0.13%)
Mar 09, 2021 6.802 6.810 6.767 6.802 62,899 +0.02(+0.26%)
Mar 08, 2021 6.767 6.802 6.732 6.784 46,553 +0.08(+1.16%)
Mar 05, 2021 6.810 6.810 6.697 6.706 115,151 -0.08(-1.15%)
Mar 04, 2021 6.793 6.836 6.758 6.784 60,798 +0.02(+0.26%)
Mar 03, 2021 6.793 6.802 6.754 6.767 64,660 -0.03(-0.51%)
Mar 02, 2021 6.793 6.828 6.757 6.802 59,384 +0.03(+0.51%)
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.