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

6.260 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.872 5.889 5.865 5.888 141,839 +0.02(+0.40%)
Feb 27, 2019 5.865 5.888 5.841 5.865 136,219 +0.02(+0.26%)
Feb 26, 2019 5.857 5.865 5.826 5.849 84,047 +0.00(+0.00%)
Feb 25, 2019 5.818 5.849 5.810 5.849 184,214 +0.05(+0.80%)
Feb 22, 2019 5.849 5.857 5.779 5.803 260,220 -0.04(-0.66%)
Feb 21, 2019 5.826 5.841 5.795 5.841 164,969 +0.03(+0.53%)
Feb 20, 2019 5.803 5.818 5.787 5.810 88,737 +0.02(+0.27%)
Feb 19, 2019 5.764 5.826 5.764 5.795 155,392 +0.04(+0.67%)
Feb 15, 2019 5.779 5.818 5.741 5.756 126,754 -0.02(-0.40%)
Feb 14, 2019 5.779 5.779 5.748 5.779 118,222 +0.02(+0.27%)
Feb 13, 2019 5.779 5.803 5.764 5.764 165,609 -0.03(-0.47%)
Feb 12, 2019 5.783 5.791 5.760 5.791 148,283 +0.02(+0.40%)
Feb 11, 2019 5.760 5.783 5.737 5.768 137,709 +0.02(+0.40%)
Feb 08, 2019 5.722 5.745 5.714 5.745 157,174 +0.02(+0.40%)
Feb 07, 2019 5.722 5.745 5.714 5.722 172,313 -0.01(-0.13%)
Feb 06, 2019 5.737 5.760 5.714 5.729 150,310 -0.01(-0.13%)
Feb 05, 2019 5.753 5.776 5.706 5.737 128,070 +0.01(+0.13%)
Feb 04, 2019 5.722 5.768 5.722 5.729 173,007 -0.01(-0.13%)
Feb 01, 2019 5.699 5.737 5.699 5.737 226,035 +0.05(+0.81%)
Jan 31, 2019 5.683 5.706 5.668 5.691 247,279 +0.03(+0.55%)
Jan 30, 2019 5.660 5.683 5.645 5.660 207,250 +0.00(+0.00%)
Jan 29, 2019 5.652 5.706 5.645 5.660 191,141 +0.00(+0.00%)
Jan 28, 2019 5.668 5.675 5.645 5.660 215,248 -0.02(-0.27%)
Jan 25, 2019 5.691 5.706 5.668 5.675 214,623 -0.02(-0.27%)
Jan 24, 2019 5.629 5.706 5.621 5.691 239,201 +0.06(+1.10%)
Jan 23, 2019 5.591 5.629 5.583 5.629 134,333 +0.04(+0.69%)
Jan 22, 2019 5.567 5.606 5.567 5.591 246,073 +0.02(+0.42%)
Jan 18, 2019 5.575 5.591 5.544 5.567 195,041 +0.00(+0.00%)
Jan 17, 2019 5.583 5.593 5.560 5.567 123,032 +0.00(+0.00%)
Jan 16, 2019 5.598 5.629 5.567 5.567 135,638 -0.05(-0.82%)
Jan 15, 2019 5.629 5.637 5.598 5.614 162,098 -0.02(-0.41%)
Jan 14, 2019 5.637 5.645 5.629 5.637 135,425 +0.02(+0.34%)
Jan 11, 2019 5.633 5.633 5.602 5.618 407,855 +0.00(+0.00%)
Jan 10, 2019 5.602 5.633 5.589 5.618 156,366 +0.01(+0.14%)
Jan 09, 2019 5.572 5.610 5.572 5.610 101,323 +0.03(+0.55%)
Jan 08, 2019 5.641 5.656 5.572 5.579 246,711 +0.02(+0.28%)
Jan 07, 2019 5.518 5.579 5.518 5.564 136,936 +0.06(+1.12%)
Jan 04, 2019 5.541 5.556 5.456 5.502 215,524 -0.04(-0.69%)
Jan 03, 2019 5.479 5.556 5.479 5.541 182,454 +0.07(+1.26%)
Jan 02, 2019 5.357 5.472 5.357 5.472 134,420 +0.12(+2.15%)
Dec 31, 2018 5.341 5.418 5.318 5.357 568,782 +0.02(+0.43%)
Dec 28, 2018 5.380 5.410 5.334 5.334 430,397 -0.05(-0.86%)
Dec 27, 2018 5.341 5.395 5.326 5.380 623,787 +0.04(+0.72%)
Dec 26, 2018 5.372 5.387 5.334 5.341 242,673 -0.03(-0.57%)
Dec 24, 2018 5.372 5.395 5.334 5.372 167,572 +0.02(+0.29%)
Dec 21, 2018 5.326 5.395 5.295 5.357 338,663 +0.06(+1.16%)
Dec 20, 2018 5.357 5.372 5.257 5.295 514,218 -0.06(-1.15%)
Dec 19, 2018 5.364 5.387 5.334 5.357 468,238 -0.02(-0.29%)
Dec 18, 2018 5.403 5.479 5.349 5.372 243,924 -0.03(-0.57%)
Dec 17, 2018 5.441 5.472 5.395 5.403 206,376 -0.04(-0.71%)
Dec 14, 2018 5.418 5.479 5.418 5.441 192,591 +0.00(+0.07%)
Dec 13, 2018 5.502 5.510 5.433 5.437 170,886 -0.06(-1.12%)
Dec 12, 2018 5.506 5.529 5.476 5.499 229,644 -0.01(-0.14%)
Dec 11, 2018 5.506 5.514 5.468 5.506 225,027 +0.01(+0.14%)
Dec 10, 2018 5.514 5.522 5.491 5.499 108,496 +0.00(+0.00%)
Dec 07, 2018 5.468 5.506 5.468 5.499 143,381 +0.03(+0.56%)
Dec 06, 2018 5.491 5.499 5.460 5.468 275,702 -0.02(-0.42%)
Dec 04, 2018 5.460 5.499 5.445 5.491 272,882 +0.05(+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.