Skip to main content

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.860 -0.020 (-0.34%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.744 6.753 6.726 159,272 +0.00(+0.00%)
Jan 28, 2022 6.780 6.780 6.708 6.726 210,558 -0.05(-0.67%)
Jan 27, 2022 6.789 6.825 6.753 6.771 109,088 -0.02(-0.27%)
Jan 26, 2022 6.861 6.875 6.780 6.789 92,864 -0.04(-0.53%)
Jan 25, 2022 6.672 6.861 6.672 6.825 133,019 +0.09(+1.34%)
Jan 24, 2022 6.753 6.771 6.663 6.735 170,185 -0.05(-0.80%)
Jan 21, 2022 6.798 6.888 6.744 6.789 204,253 -0.07(-1.05%)
Jan 20, 2022 6.952 7.027 6.852 6.861 196,183 -0.09(-1.30%)
Jan 19, 2022 7.024 7.073 6.942 6.952 239,190 -0.10(-1.40%)
Jan 18, 2022 7.177 7.195 7.051 7.051 193,830 -0.18(-2.49%)
Jan 14, 2022 7.231 0 -0.11(-1.47%)
Jan 13, 2022 7.393 7.411 7.330 7.339 76,008 -0.04(-0.49%)
Jan 12, 2022 7.420 7.429 7.357 7.375 74,717 -0.01(-0.12%)
Jan 11, 2022 7.473 7.473 7.375 7.384 116,901 -0.06(-0.84%)
Jan 10, 2022 7.411 7.460 7.411 7.446 132,105 +0.04(+0.48%)
Jan 07, 2022 7.429 7.446 7.402 7.411 63,144 -0.02(-0.24%)
Jan 06, 2022 7.455 7.455 7.402 7.429 50,754 -0.03(-0.36%)
Jan 05, 2022 7.509 7.509 7.429 7.455 84,299 -0.05(-0.72%)
Jan 04, 2022 7.527 7.527 7.491 7.509 85,434 -0.02(-0.24%)
Jan 03, 2022 7.509 7.536 7.473 7.527 98,329 +0.04(+0.48%)
Dec 31, 2021 7.527 7.554 7.491 7.491 68,093 +0.00(+0.00%)
Dec 30, 2021 7.536 7.541 7.491 7.491 87,049 -0.03(-0.36%)
Dec 29, 2021 7.536 7.536 7.491 7.518 100,419 -0.02(-0.24%)
Dec 28, 2021 7.527 7.536 7.505 7.536 34,480 +0.03(+0.36%)
Dec 27, 2021 7.518 7.536 7.500 7.509 41,321 +0.02(+0.24%)
Dec 23, 2021 7.518 7.523 7.482 7.491 113,680 -0.03(-0.36%)
Dec 22, 2021 7.500 7.536 7.487 7.518 95,291 +0.04(+0.48%)
Dec 21, 2021 7.527 7.527 7.455 7.482 58,547 -0.02(-0.24%)
Dec 20, 2021 7.509 7.554 7.491 7.500 77,237 -0.01(-0.12%)
Dec 17, 2021 7.554 7.554 7.500 7.509 100,452 -0.01(-0.12%)
Dec 16, 2021 7.500 7.536 7.464 7.518 91,454 +0.05(+0.72%)
Dec 15, 2021 7.554 7.554 7.446 7.464 156,440 -0.07(-0.95%)
Dec 14, 2021 7.527 7.536 7.491 7.536 66,516 +0.01(+0.12%)
Dec 13, 2021 7.464 7.554 7.446 7.527 149,306 +0.10(+1.33%)
Dec 10, 2021 7.482 7.482 7.402 7.429 113,316 +0.03(+0.36%)
Dec 09, 2021 7.411 7.509 7.384 7.402 115,201 +0.01(+0.12%)
Dec 08, 2021 7.411 7.429 7.375 7.393 70,496 -0.02(-0.24%)
Dec 07, 2021 7.357 7.456 7.294 7.411 164,942 +0.08(+1.10%)
Dec 06, 2021 7.339 7.339 7.290 7.330 56,889 +0.01(+0.12%)
Dec 03, 2021 7.357 7.366 7.294 7.321 83,957 -0.02(-0.24%)
Dec 02, 2021 7.375 7.375 7.321 7.339 69,684 -0.02(-0.24%)
Dec 01, 2021 7.366 7.402 7.354 7.357 79,754 -0.01(-0.12%)
Nov 30, 2021 7.366 7.375 7.357 7.366 139,144 +0.00(+0.00%)
Nov 29, 2021 7.366 7.366 7.339 7.366 64,515 +0.00(+0.00%)
Nov 26, 2021 7.348 7.366 7.335 7.366 59,678 +0.03(+0.37%)
Nov 24, 2021 7.339 7.339 7.308 7.339 57,603 +0.00(+0.00%)
Nov 23, 2021 7.375 7.375 7.321 7.339 54,852 -0.04(-0.48%)
Nov 22, 2021 7.375 7.402 7.357 7.375 50,053 +0.03(+0.36%)
Nov 19, 2021 7.375 7.384 7.303 7.348 91,026 -0.02(-0.24%)
Nov 18, 2021 7.330 7.366 7.344 7.366 80,415 +0.05(+0.73%)
Nov 17, 2021 7.339 7.339 7.277 7.312 48,491 -0.02(-0.24%)
Nov 16, 2021 7.366 7.375 7.312 7.330 72,317 -0.04(-0.49%)
Nov 15, 2021 7.375 7.375 7.339 7.366 46,377 +0.02(+0.24%)
Nov 12, 2021 7.402 7.411 7.312 7.348 91,552 -0.03(-0.36%)
Nov 11, 2021 7.321 7.375 7.313 7.375 59,736 +0.06(+0.85%)
Nov 10, 2021 7.402 7.313 97,448 -0.08(-1.08%)
Nov 09, 2021 7.375 7.411 7.362 7.393 97,991 +0.04(+0.48%)
Nov 08, 2021 7.357 7.393 7.321 7.357 87,672 +0.04(+0.49%)
Nov 05, 2021 7.259 7.348 7.250 7.321 83,726 +0.12(+1.61%)
Nov 04, 2021 7.313 7.313 7.206 7.206 84,868 -0.11(-1.46%)
Nov 03, 2021 7.330 7.330 7.277 7.313 75,652 -0.02(-0.24%)
Nov 02, 2021 7.286 7.330 7.277 7.330 213,679 +0.07(+0.98%)
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.