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 )

5.860 -0.030 (-0.51%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 26, 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 (%)
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.