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 )

5.710 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 5.644 5.681 5.644 5.681 97,862 +0.03(+0.47%)
Apr 27, 2018 5.659 5.666 5.636 5.655 91,185 +0.01(+0.20%)
Apr 26, 2018 5.636 5.644 5.614 5.644 212,261 +0.02(+0.40%)
Apr 25, 2018 5.644 5.644 5.602 5.621 180,169 -0.05(-0.80%)
Apr 24, 2018 5.636 5.666 5.629 5.666 196,887 +0.03(+0.53%)
Apr 23, 2018 5.644 5.651 5.621 5.636 199,636 -0.03(-0.53%)
Apr 20, 2018 5.659 5.666 5.659 5.666 61,919 +0.00(+0.00%)
Apr 19, 2018 5.659 5.666 5.644 5.666 188,945 +0.01(+0.13%)
Apr 18, 2018 5.651 5.674 5.644 5.659 152,200 +0.01(+0.13%)
Apr 17, 2018 5.659 5.681 5.651 5.651 179,712 -0.02(-0.27%)
Apr 16, 2018 5.689 5.704 5.659 5.666 169,705 -0.03(-0.53%)
Apr 13, 2018 5.734 5.734 5.689 5.696 94,014 -0.02(-0.26%)
Apr 12, 2018 5.726 5.726 5.696 5.711 89,624 -0.02(-0.33%)
Apr 11, 2018 5.723 5.730 5.708 5.730 101,017 +0.01(+0.13%)
Apr 10, 2018 5.700 5.734 5.700 5.723 88,106 +0.01(+0.26%)
Apr 09, 2018 5.738 5.738 5.693 5.708 95,319 -0.02(-0.39%)
Apr 06, 2018 5.715 5.738 5.715 5.730 78,256 +0.02(+0.39%)
Apr 05, 2018 5.693 5.708 5.663 5.708 91,932 +0.01(+0.26%)
Apr 04, 2018 5.648 5.700 5.648 5.693 115,958 +0.04(+0.80%)
Apr 03, 2018 5.700 5.700 5.648 5.648 114,068 -0.05(-0.92%)
Apr 02, 2018 5.708 5.716 5.693 5.700 143,494 +0.00(+0.00%)
Mar 29, 2018 5.700 5.700 5.700 0 +0.04(+0.66%)
Mar 28, 2018 5.633 5.663 5.618 5.663 111,182 +0.02(+0.40%)
Mar 27, 2018 5.648 5.648 5.603 5.640 171,656 +0.01(+0.27%)
Mar 26, 2018 5.588 5.637 5.565 5.625 162,086 +0.01(+0.13%)
Mar 23, 2018 5.648 5.655 5.603 5.618 233,568 -0.04(-0.66%)
Mar 22, 2018 5.640 5.685 5.640 5.655 111,409 -0.01(-0.26%)
Mar 21, 2018 5.685 5.685 5.648 5.670 124,603 -0.02(-0.39%)
Mar 20, 2018 5.685 5.708 5.670 5.693 144,277 +0.00(+0.00%)
Mar 19, 2018 5.723 5.723 5.693 5.693 53,425 -0.04(-0.78%)
Mar 16, 2018 5.693 5.760 5.693 5.738 302,863 +0.03(+0.52%)
Mar 15, 2018 5.730 5.745 5.708 5.708 95,478 -0.03(-0.52%)
Mar 14, 2018 5.723 5.745 5.718 5.738 117,718 +0.01(+0.13%)
Mar 13, 2018 5.738 5.753 5.723 5.730 102,193 -0.01(-0.20%)
Mar 12, 2018 5.719 5.741 5.682 5.741 241,393 +0.04(+0.65%)
Mar 09, 2018 5.704 5.734 5.697 5.704 194,543 -0.01(-0.26%)
Mar 08, 2018 5.704 5.719 5.689 5.719 146,975 +0.01(+0.26%)
Mar 07, 2018 5.712 5.704 91,829 +0.00(+0.00%)
Mar 06, 2018 5.682 5.734 5.682 5.704 157,093 +0.01(+0.13%)
Mar 05, 2018 5.682 5.712 5.682 5.697 103,471 +0.01(+0.13%)
Mar 02, 2018 5.659 5.689 5.659 5.689 111,263 +0.01(+0.26%)
Mar 01, 2018 5.667 5.697 5.667 5.674 129,735 +0.00(+0.00%)
Feb 28, 2018 5.682 5.708 5.674 5.674 98,485 -0.02(-0.39%)
Feb 27, 2018 5.734 5.734 5.674 5.697 187,620 -0.02(-0.39%)
Feb 26, 2018 5.697 5.726 5.689 5.719 190,372 +0.02(+0.39%)
Feb 23, 2018 5.697 5.697 5.650 5.697 415,452 +0.01(+0.26%)
Feb 22, 2018 5.667 5.726 5.615 5.682 562,963 +0.01(+0.26%)
Feb 21, 2018 5.667 5.697 5.644 5.667 328,041 -0.01(-0.13%)
Feb 20, 2018 5.697 5.712 5.644 5.674 212,391 -0.01(-0.26%)
Feb 16, 2018 5.689 5.689 5.689 0 +0.00(+0.00%)
Feb 15, 2018 5.697 5.712 5.667 5.689 206,004 -0.01(-0.13%)
Feb 14, 2018 5.674 5.726 5.674 5.697 105,502 +0.00(+0.00%)
Feb 13, 2018 5.697 354,664 +0.00(+0.00%)
Feb 12, 2018 5.712 5.736 5.682 5.697 326,038 -0.02(-0.39%)
Feb 09, 2018 5.712 5.763 5.689 5.719 212,706 -0.02(-0.39%)
Feb 08, 2018 5.756 5.764 5.697 5.741 406,359 -0.02(-0.32%)
Feb 07, 2018 5.760 5.805 5.760 5.760 324,819 +0.01(+0.26%)
Feb 06, 2018 5.671 5.745 5.671 5.745 277,511 +0.06(+1.04%)
Feb 05, 2018 5.708 5.738 5.701 5.686 529,116 -0.04(-0.78%)
Feb 02, 2018 5.805 5.805 5.715 5.730 357,981 -0.10(-1.78%)
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.