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 )

5.690 +0.050 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Sep 30, 2020 6.220 6.254 6.203 6.203 95,871 -0.01(-0.14%)
Sep 29, 2020 6.203 6.211 6.186 6.211 56,501 +0.03(+0.41%)
Sep 28, 2020 6.203 6.220 6.168 6.186 163,531 +0.00(+0.00%)
Sep 25, 2020 6.160 6.186 6.143 6.186 131,048 +0.03(+0.41%)
Sep 24, 2020 6.203 6.203 6.151 6.160 145,640 -0.03(-0.55%)
Sep 23, 2020 6.228 6.228 6.186 6.194 57,763 -0.02(-0.27%)
Sep 22, 2020 6.228 6.245 6.211 6.211 112,980 -0.03(-0.41%)
Sep 21, 2020 6.271 6.296 6.228 6.237 63,942 -0.04(-0.68%)
Sep 18, 2020 6.279 6.296 6.275 6.279 92,615 +0.00(+0.00%)
Sep 17, 2020 6.296 6.305 6.277 6.279 63,139 -0.01(-0.14%)
Sep 16, 2020 6.305 6.305 6.279 6.288 98,037 -0.02(-0.27%)
Sep 15, 2020 6.322 6.322 6.271 6.305 96,830 +0.01(+0.14%)
Sep 14, 2020 6.330 6.356 6.288 6.296 66,294 -0.02(-0.27%)
Sep 11, 2020 6.330 6.351 6.305 6.313 104,673 -0.02(-0.27%)
Sep 10, 2020 6.296 6.339 6.296 6.330 75,920 +0.03(+0.54%)
Sep 09, 2020 6.254 6.296 6.228 6.296 99,014 +0.06(+0.95%)
Sep 08, 2020 6.296 6.305 6.228 6.237 62,741 -0.08(-1.21%)
Sep 04, 2020 6.356 6.372 6.296 6.313 87,207 -0.03(-0.40%)
Sep 03, 2020 6.406 6.406 6.330 6.339 62,757 -0.07(-1.06%)
Sep 02, 2020 6.406 6.423 6.372 6.406 99,488 +0.03(+0.40%)
Sep 01, 2020 6.389 6.398 6.364 6.381 90,012 +0.01(+0.13%)
Aug 31, 2020 6.398 6.474 6.347 6.372 220,239 +0.02(+0.27%)
Aug 28, 2020 6.279 6.356 6.262 6.356 59,003 +0.08(+1.35%)
Aug 27, 2020 6.313 6.313 6.271 6.271 97,707 -0.04(-0.67%)
Aug 26, 2020 6.364 6.381 6.262 6.313 241,347 -0.07(-1.08%)
Aug 25, 2020 6.423 6.440 6.372 6.382 73,214 -0.05(-0.78%)
Aug 24, 2020 6.389 6.449 6.389 6.432 72,917 +0.03(+0.53%)
Aug 21, 2020 6.457 6.466 6.356 6.398 157,540 -0.08(-1.18%)
Aug 20, 2020 6.500 6.508 6.457 6.474 60,723 -0.02(-0.26%)
Aug 19, 2020 6.525 6.525 6.483 6.491 72,042 -0.01(-0.13%)
Aug 18, 2020 6.517 6.542 6.500 6.500 29,889 -0.02(-0.26%)
Aug 17, 2020 6.542 6.542 6.517 6.517 100,141 -0.03(-0.39%)
Aug 14, 2020 6.559 6.567 6.534 6.542 47,439 -0.01(-0.13%)
Aug 13, 2020 6.559 6.568 6.550 6.550 95,398 +0.02(+0.26%)
Aug 12, 2020 6.584 6.584 6.483 6.533 214,735 -0.03(-0.51%)
Aug 11, 2020 6.576 6.584 6.525 6.567 162,905 +0.02(+0.26%)
Aug 10, 2020 6.542 6.550 6.533 6.550 96,195 +0.02(+0.26%)
Aug 07, 2020 6.559 6.576 6.533 6.533 74,752 +0.00(+0.00%)
Aug 06, 2020 6.550 6.559 6.517 6.533 63,368 +0.03(+0.39%)
Aug 05, 2020 6.500 6.542 6.491 6.508 90,942 +0.03(+0.52%)
Aug 04, 2020 6.466 6.500 6.415 6.474 114,061 +0.04(+0.66%)
Aug 03, 2020 6.373 6.441 6.373 6.432 130,396 +0.06(+0.93%)
Jul 31, 2020 6.373 6.382 6.348 6.373 104,014 +0.01(+0.13%)
Jul 30, 2020 6.348 6.365 6.331 6.365 81,813 +0.01(+0.13%)
Jul 29, 2020 6.373 6.373 6.339 6.356 83,612 +0.01(+0.13%)
Jul 28, 2020 6.322 6.356 6.322 6.348 76,366 +0.02(+0.27%)
Jul 27, 2020 6.331 6.356 6.322 6.331 65,146 +0.00(+0.00%)
Jul 24, 2020 6.348 6.348 6.314 6.331 42,055 -0.01(-0.13%)
Jul 23, 2020 6.314 6.348 6.314 6.339 65,627 +0.01(+0.13%)
Jul 22, 2020 6.356 6.373 6.314 6.331 171,261 -0.03(-0.53%)
Jul 21, 2020 6.373 6.382 6.339 6.365 40,205 +0.01(+0.13%)
Jul 20, 2020 6.348 6.365 6.339 6.356 48,534 +0.02(+0.27%)
Jul 17, 2020 6.306 6.356 6.272 6.339 59,825 +0.04(+0.67%)
Jul 16, 2020 6.280 6.306 6.272 6.297 46,482 +0.01(+0.13%)
Jul 15, 2020 6.263 6.289 6.246 6.289 63,813 +0.03(+0.40%)
Jul 14, 2020 6.289 6.309 6.238 6.263 96,240 -0.01(-0.13%)
Jul 13, 2020 6.347 6.347 6.255 6.272 120,952 -0.04(-0.67%)
Jul 10, 2020 6.305 6.314 6.263 6.314 75,768 +0.04(+0.67%)
Jul 09, 2020 6.305 6.373 6.263 6.272 122,084 -0.03(-0.53%)
Jul 08, 2020 6.238 6.322 6.238 6.305 127,088 +0.08(+1.21%)
Jul 07, 2020 6.146 6.247 6.146 6.230 256,878 +0.08(+1.37%)
Jul 06, 2020 6.120 6.157 6.095 6.146 237,790 +0.05(+0.83%)
Jul 02, 2020 6.087 6.104 6.078 6.095 137,025 -0.01(-0.14%)
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.