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 )

5.745 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2017 6.170 6.192 6.133 6.155 151,590 -0.02(-0.36%)
Nov 29, 2017 6.177 6.177 6.148 6.177 104,748 -0.01(-0.12%)
Nov 28, 2017 6.192 6.199 6.185 6.185 105,696 -0.01(-0.12%)
Nov 27, 2017 6.199 6.214 6.185 6.192 138,450 -0.01(-0.24%)
Nov 24, 2017 6.221 6.221 6.185 6.207 58,882 +0.00(+0.00%)
Nov 22, 2017 6.199 6.214 6.185 6.207 139,458 +0.01(+0.12%)
Nov 21, 2017 6.170 6.221 6.148 6.199 167,696 +0.02(+0.36%)
Nov 20, 2017 6.177 6.207 6.170 6.177 113,643 +0.00(+0.00%)
Nov 17, 2017 6.185 6.221 6.177 6.177 70,901 -0.01(-0.24%)
Nov 16, 2017 6.199 6.221 6.192 6.192 80,035 -0.04(-0.59%)
Nov 15, 2017 6.199 6.236 6.177 6.229 158,187 +0.03(+0.47%)
Nov 14, 2017 6.141 6.207 6.141 6.199 139,466 +0.04(+0.71%)
Nov 13, 2017 6.163 6.163 6.141 6.155 72,181 +0.01(+0.14%)
Nov 10, 2017 6.103 6.154 6.089 6.147 110,856 +0.01(+0.12%)
Nov 09, 2017 6.132 6.140 6.089 6.140 179,607 +0.01(+0.24%)
Nov 08, 2017 6.132 6.154 6.118 6.125 138,978 -0.02(-0.36%)
Nov 07, 2017 6.110 6.147 6.096 6.147 169,087 +0.03(+0.48%)
Nov 06, 2017 6.118 6.125 6.096 6.118 175,663 -0.02(-0.36%)
Nov 03, 2017 6.125 6.140 6.103 6.140 198,901 +0.00(+0.00%)
Nov 02, 2017 6.147 6.147 6.125 6.140 121,524 +0.01(+0.24%)
Nov 01, 2017 6.132 6.154 6.125 6.125 136,773 -0.01(-0.12%)
Oct 31, 2017 6.169 6.183 6.132 6.132 162,117 -0.04(-0.71%)
Oct 30, 2017 6.132 6.176 6.132 6.176 78,869 +0.05(+0.83%)
Oct 27, 2017 6.147 6.176 6.125 6.125 123,156 -0.04(-0.59%)
Oct 26, 2017 6.191 6.198 6.140 6.161 124,253 -0.03(-0.47%)
Oct 25, 2017 6.205 6.227 6.191 6.191 183,868 -0.04(-0.59%)
Oct 24, 2017 6.234 6.249 6.220 6.227 81,746 -0.01(-0.12%)
Oct 23, 2017 6.234 6.264 6.220 6.234 151,553 -0.01(-0.12%)
Oct 20, 2017 6.249 6.256 6.242 6.242 78,645 -0.04(-0.58%)
Oct 19, 2017 6.220 6.278 6.220 6.278 207,437 +0.05(+0.82%)
Oct 18, 2017 6.227 6.234 6.213 6.227 58,673 -0.03(-0.47%)
Oct 17, 2017 6.220 6.256 6.220 6.256 117,363 +0.03(+0.47%)
Oct 16, 2017 6.220 6.234 6.220 6.227 84,094 +0.01(+0.12%)
Oct 13, 2017 6.213 6.234 6.213 6.220 104,335 +0.01(+0.12%)
Oct 12, 2017 6.198 6.213 6.193 6.213 37,397 +0.02(+0.25%)
Oct 11, 2017 6.182 6.226 6.182 6.197 75,663 +0.01(+0.12%)
Oct 10, 2017 6.182 6.197 6.175 6.190 71,979 +0.01(+0.12%)
Oct 09, 2017 6.197 6.211 6.175 6.182 112,916 -0.01(-0.23%)
Oct 06, 2017 6.161 6.197 6.161 6.197 69,615 +0.01(+0.23%)
Oct 05, 2017 6.168 6.193 6.168 6.182 86,829 +0.02(+0.35%)
Oct 04, 2017 6.168 6.175 6.153 6.161 91,494 -0.02(-0.24%)
Oct 03, 2017 6.190 6.192 6.168 6.176 75,793 -0.01(-0.23%)
Oct 02, 2017 6.161 6.197 6.146 6.190 128,719 +0.04(+0.71%)
Sep 29, 2017 6.204 6.204 6.132 6.146 180,762 -0.04(-0.59%)
Sep 28, 2017 6.168 6.204 6.153 6.182 138,058 +0.00(+0.00%)
Sep 27, 2017 6.197 6.203 6.168 6.182 186,780 -0.04(-0.58%)
Sep 26, 2017 6.233 6.240 6.193 6.219 138,178 -0.01(-0.12%)
Sep 25, 2017 6.211 6.226 6.197 6.226 91,959 +0.04(+0.59%)
Sep 22, 2017 6.175 6.197 6.175 6.190 101,993 +0.01(+0.23%)
Sep 21, 2017 6.190 6.211 6.153 6.175 147,233 -0.02(-0.35%)
Sep 20, 2017 6.226 6.233 6.175 6.197 96,416 -0.03(-0.47%)
Sep 19, 2017 6.226 6.248 6.219 6.226 93,574 +0.00(+0.00%)
Sep 18, 2017 6.240 6.248 6.219 6.226 109,140 -0.02(-0.35%)
Sep 15, 2017 6.240 6.277 6.233 6.248 101,016 -0.01(-0.12%)
Sep 14, 2017 6.226 6.262 6.226 6.255 126,012 +0.02(+0.35%)
Sep 13, 2017 6.226 6.248 6.219 6.233 86,763 +0.02(+0.25%)
Sep 12, 2017 6.210 6.232 6.203 6.218 137,587 -0.01(-0.23%)
Sep 11, 2017 6.203 6.232 6.203 6.232 104,726 +0.03(+0.47%)
Sep 08, 2017 6.203 6.232 6.203 6.203 99,715 -0.01(-0.23%)
Sep 07, 2017 6.218 6.232 6.196 6.218 293,924 +0.01(+0.12%)
Sep 06, 2017 6.225 6.239 6.210 6.210 127,993 -0.02(-0.35%)
Sep 05, 2017 6.210 6.238 6.199 6.232 156,193 +0.02(+0.35%)
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.