Skip to main content

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

5.860 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.201 6.234 6.184 6.184 96,165 -0.01(-0.14%)
Sep 29, 2020 6.184 6.192 6.167 6.192 56,674 +0.03(+0.41%)
Sep 28, 2020 6.184 6.201 6.150 6.167 164,032 +0.00(+0.00%)
Sep 25, 2020 6.141 6.167 6.124 6.167 131,450 +0.03(+0.41%)
Sep 24, 2020 6.184 6.184 6.133 6.141 146,087 -0.03(-0.55%)
Sep 23, 2020 6.209 6.209 6.167 6.175 57,940 -0.02(-0.27%)
Sep 22, 2020 6.209 6.226 6.192 6.192 113,327 -0.03(-0.41%)
Sep 21, 2020 6.251 6.277 6.209 6.218 64,138 -0.04(-0.68%)
Sep 18, 2020 6.260 6.277 6.256 6.260 92,899 +0.00(+0.00%)
Sep 17, 2020 6.277 6.285 6.258 6.260 63,333 -0.01(-0.14%)
Sep 16, 2020 6.285 6.285 6.260 6.268 98,338 -0.02(-0.27%)
Sep 15, 2020 6.302 6.302 6.251 6.285 97,127 +0.01(+0.14%)
Sep 14, 2020 6.311 6.336 6.268 6.277 66,497 -0.02(-0.27%)
Sep 11, 2020 6.311 6.332 6.285 6.294 104,993 -0.02(-0.27%)
Sep 10, 2020 6.277 6.319 6.277 6.311 76,153 +0.03(+0.54%)
Sep 09, 2020 6.235 6.277 6.209 6.277 99,318 +0.06(+0.95%)
Sep 08, 2020 6.277 6.285 6.209 6.218 62,933 -0.08(-1.21%)
Sep 04, 2020 6.336 6.353 6.277 6.294 87,475 -0.03(-0.40%)
Sep 03, 2020 6.387 6.387 6.311 6.319 62,950 -0.07(-1.06%)
Sep 02, 2020 6.387 6.404 6.353 6.387 99,793 +0.03(+0.40%)
Sep 01, 2020 6.370 6.378 6.345 6.361 90,288 +0.01(+0.13%)
Aug 31, 2020 6.378 6.454 6.328 6.353 220,914 +0.02(+0.27%)
Aug 28, 2020 6.260 6.336 6.243 6.336 59,184 +0.08(+1.35%)
Aug 27, 2020 6.294 6.294 6.252 6.252 98,006 -0.04(-0.67%)
Aug 26, 2020 6.345 6.361 6.243 6.294 242,087 -0.07(-1.08%)
Aug 25, 2020 6.404 6.421 6.353 6.362 73,438 -0.05(-0.78%)
Aug 24, 2020 6.370 6.429 6.370 6.412 73,140 +0.03(+0.53%)
Aug 21, 2020 6.437 6.446 6.336 6.378 158,023 -0.08(-1.18%)
Aug 20, 2020 6.480 6.488 6.437 6.454 60,909 -0.02(-0.26%)
Aug 19, 2020 6.505 6.505 6.463 6.471 72,263 -0.01(-0.13%)
Aug 18, 2020 6.497 6.522 6.480 6.480 29,980 -0.02(-0.26%)
Aug 17, 2020 6.522 6.522 6.497 6.497 100,448 -0.03(-0.39%)
Aug 14, 2020 6.539 6.547 6.514 6.522 47,584 -0.01(-0.13%)
Aug 13, 2020 6.539 6.548 6.530 6.530 95,691 +0.02(+0.26%)
Aug 12, 2020 6.564 6.564 6.463 6.513 215,394 -0.03(-0.51%)
Aug 11, 2020 6.556 6.564 6.505 6.547 163,404 +0.02(+0.26%)
Aug 10, 2020 6.522 6.530 6.513 6.530 96,490 +0.02(+0.26%)
Aug 07, 2020 6.539 6.555 6.513 6.513 74,981 +0.00(+0.00%)
Aug 06, 2020 6.530 6.539 6.497 6.513 63,562 +0.03(+0.39%)
Aug 05, 2020 6.480 6.522 6.471 6.488 91,221 +0.03(+0.52%)
Aug 04, 2020 6.446 6.480 6.396 6.455 114,410 +0.04(+0.66%)
Aug 03, 2020 6.354 6.421 6.354 6.413 130,796 +0.06(+0.93%)
Jul 31, 2020 6.354 6.362 6.328 6.354 104,332 +0.01(+0.13%)
Jul 30, 2020 6.328 6.345 6.312 6.345 82,064 +0.01(+0.13%)
Jul 29, 2020 6.354 6.354 6.320 6.337 83,869 +0.01(+0.13%)
Jul 28, 2020 6.303 6.337 6.303 6.328 76,600 +0.02(+0.27%)
Jul 27, 2020 6.312 6.337 6.303 6.312 65,345 +0.00(+0.00%)
Jul 24, 2020 6.328 6.328 6.295 6.312 42,184 -0.01(-0.13%)
Jul 23, 2020 6.295 6.328 6.295 6.320 65,828 +0.01(+0.13%)
Jul 22, 2020 6.337 6.354 6.295 6.312 171,786 -0.03(-0.53%)
Jul 21, 2020 6.354 6.362 6.320 6.345 40,328 +0.01(+0.13%)
Jul 20, 2020 6.328 6.345 6.320 6.337 48,683 +0.02(+0.27%)
Jul 17, 2020 6.286 6.337 6.253 6.320 60,009 +0.04(+0.67%)
Jul 16, 2020 6.261 6.286 6.253 6.278 46,625 +0.01(+0.13%)
Jul 15, 2020 6.244 6.269 6.227 6.269 64,009 +0.03(+0.40%)
Jul 14, 2020 6.269 6.289 6.219 6.244 96,535 -0.01(-0.13%)
Jul 13, 2020 6.328 6.328 6.236 6.253 121,322 -0.04(-0.67%)
Jul 10, 2020 6.286 6.295 6.244 6.295 76,000 +0.04(+0.67%)
Jul 09, 2020 6.286 6.353 6.244 6.253 122,458 -0.03(-0.53%)
Jul 08, 2020 6.219 6.303 6.219 6.286 127,478 +0.08(+1.21%)
Jul 07, 2020 6.127 6.227 6.127 6.211 257,665 +0.08(+1.37%)
Jul 06, 2020 6.102 6.138 6.077 6.127 238,519 +0.05(+0.83%)
Jul 02, 2020 6.068 6.085 6.060 6.077 137,445 -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.