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 )

5.865 -0.025 (-0.42%)
Streaming Delayed Price Updated: 12:43 PM 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 (%)
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.