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

6.270 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 6.621 6.645 6.558 6.629 276,252 +0.04(+0.60%)
Jul 30, 2019 6.614 6.677 6.582 6.590 359,917 -0.02(-0.36%)
Jul 29, 2019 6.566 6.685 6.549 6.614 298,809 +0.07(+1.09%)
Jul 26, 2019 6.558 6.566 6.534 6.542 105,297 -0.01(-0.12%)
Jul 25, 2019 6.511 6.551 6.503 6.550 94,843 +0.04(+0.61%)
Jul 24, 2019 6.455 6.558 6.455 6.511 179,693 +0.05(+0.74%)
Jul 23, 2019 6.479 6.495 6.431 6.463 72,469 +0.01(+0.12%)
Jul 22, 2019 6.503 6.503 6.439 6.455 119,234 -0.05(-0.73%)
Jul 19, 2019 6.408 6.503 6.408 6.503 139,260 +0.10(+1.61%)
Jul 18, 2019 6.447 6.455 6.400 6.400 150,681 -0.07(-1.10%)
Jul 17, 2019 6.487 6.487 6.455 6.471 68,268 -0.01(-0.12%)
Jul 16, 2019 6.463 6.487 6.455 6.479 78,925 +0.00(+0.00%)
Jul 15, 2019 6.463 6.495 6.439 6.479 97,519 +0.02(+0.37%)
Jul 12, 2019 6.455 6.467 6.431 6.455 120,701 +0.04(+0.68%)
Jul 11, 2019 6.404 6.435 6.380 6.412 142,870 +0.01(+0.12%)
Jul 10, 2019 6.404 6.443 6.372 6.404 175,731 +0.04(+0.62%)
Jul 09, 2019 6.348 6.396 6.325 6.364 133,317 +0.03(+0.50%)
Jul 08, 2019 6.341 6.348 6.325 6.333 135,866 +0.02(+0.25%)
Jul 05, 2019 6.301 6.325 6.301 6.317 118,179 +0.00(+0.00%)
Jul 03, 2019 6.309 6.325 6.293 6.317 71,262 +0.02(+0.38%)
Jul 02, 2019 6.277 6.317 6.277 6.293 99,314 +0.01(+0.13%)
Jul 01, 2019 6.246 6.301 6.246 6.285 125,727 +0.03(+0.50%)
Jun 28, 2019 6.277 6.309 6.254 6.254 161,926 -0.02(-0.25%)
Jun 27, 2019 6.246 6.270 6.214 6.270 125,242 +0.04(+0.63%)
Jun 26, 2019 6.230 6.254 6.199 6.230 160,554 +0.02(+0.25%)
Jun 25, 2019 6.309 6.309 6.191 6.214 537,703 -0.09(-1.38%)
Jun 24, 2019 6.317 6.325 6.285 6.301 119,615 +0.00(+0.00%)
Jun 21, 2019 6.309 6.317 6.293 6.301 74,813 +0.02(+0.38%)
Jun 20, 2019 6.301 6.309 6.270 6.277 59,131 -0.01(-0.13%)
Jun 19, 2019 6.301 6.301 6.270 6.285 74,162 +0.00(+0.00%)
Jun 18, 2019 6.309 6.309 6.285 6.285 144,044 -0.02(-0.25%)
Jun 17, 2019 6.317 6.323 6.285 6.301 68,875 -0.02(-0.25%)
Jun 14, 2019 6.309 6.317 6.293 6.317 83,435 +0.02(+0.25%)
Jun 13, 2019 6.293 6.325 6.293 6.301 68,941 +0.01(+0.19%)
Jun 12, 2019 6.321 6.321 6.289 6.289 72,532 -0.03(-0.50%)
Jun 11, 2019 6.329 6.336 6.289 6.321 47,032 +0.00(+0.00%)
Jun 10, 2019 6.297 6.328 6.297 6.321 47,250 +0.03(+0.50%)
Jun 07, 2019 6.297 6.329 6.281 6.289 72,085 +0.01(+0.12%)
Jun 06, 2019 6.313 6.321 6.281 6.281 103,766 -0.03(-0.50%)
Jun 05, 2019 6.274 6.336 6.274 6.313 182,111 +0.04(+0.63%)
Jun 04, 2019 6.289 6.336 6.274 6.274 186,071 -0.01(-0.12%)
Jun 03, 2019 6.266 6.289 6.266 6.281 90,170 +0.03(+0.50%)
May 31, 2019 6.266 6.281 6.242 6.250 87,622 +0.02(+0.25%)
May 30, 2019 6.227 6.242 6.219 6.234 101,510 +0.01(+0.13%)
May 29, 2019 6.242 6.242 6.219 6.227 141,700 +0.01(+0.13%)
May 28, 2019 6.227 6.242 6.211 6.219 170,791 +0.03(+0.51%)
May 24, 2019 6.179 6.195 6.179 6.187 86,731 +0.02(+0.25%)
May 23, 2019 6.187 6.234 6.164 6.172 180,756 -0.01(-0.13%)
May 22, 2019 6.195 6.195 6.179 6.179 84,427 -0.01(-0.13%)
May 21, 2019 6.195 6.219 6.187 6.187 94,575 -0.01(-0.13%)
May 20, 2019 6.234 6.234 6.187 6.195 83,944 -0.02(-0.38%)
May 17, 2019 6.234 6.281 6.187 6.219 132,325 -0.01(-0.13%)
May 16, 2019 6.234 6.258 6.219 6.227 126,201 -0.01(-0.13%)
May 15, 2019 6.227 6.250 6.219 6.234 46,177 +0.02(+0.25%)
May 14, 2019 6.234 6.234 6.207 6.219 77,291 -0.02(-0.38%)
May 13, 2019 6.234 6.274 6.219 6.242 72,676 +0.01(+0.19%)
May 10, 2019 6.246 6.270 6.223 6.230 107,581 -0.02(-0.37%)
May 09, 2019 6.277 6.277 6.238 6.254 71,638 +0.02(+0.38%)
May 08, 2019 6.215 6.246 6.191 6.230 73,353 +0.02(+0.38%)
May 07, 2019 6.199 6.215 6.186 6.207 63,648 +0.05(+0.76%)
May 06, 2019 6.144 6.207 6.144 6.160 76,359 +0.02(+0.25%)
May 03, 2019 6.168 6.176 6.144 6.144 106,813 -0.02(-0.38%)
May 02, 2019 6.184 6.230 6.160 6.168 82,197 -0.04(-0.63%)
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.