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

6.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 6.621 6.645 6.558 6.629 276,250 +0.04(+0.60%)
Jul 30, 2019 6.614 6.677 6.582 6.590 359,915 -0.02(-0.36%)
Jul 29, 2019 6.566 6.685 6.549 6.614 298,807 +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 6.511 179,691 +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 6.455 119,233 -0.05(-0.73%)
Jul 19, 2019 6.408 6.503 6.408 6.503 139,259 +0.10(+1.61%)
Jul 18, 2019 6.447 6.455 6.400 6.400 150,680 -0.07(-1.10%)
Jul 17, 2019 6.487 6.487 6.455 6.471 68,267 -0.01(-0.12%)
Jul 16, 2019 6.463 6.487 6.455 6.479 78,924 +0.00(+0.00%)
Jul 15, 2019 6.463 6.495 6.439 6.479 97,518 +0.02(+0.37%)
Jul 12, 2019 6.455 6.467 6.431 6.455 120,700 +0.04(+0.68%)
Jul 11, 2019 6.404 6.435 6.380 6.412 142,869 +0.01(+0.12%)
Jul 10, 2019 6.404 6.443 6.372 6.404 175,730 +0.04(+0.62%)
Jul 09, 2019 6.349 6.396 6.325 6.364 133,316 +0.03(+0.50%)
Jul 08, 2019 6.341 6.349 6.325 6.333 135,865 +0.02(+0.25%)
Jul 05, 2019 6.301 6.325 6.301 6.317 118,178 +0.00(+0.00%)
Jul 03, 2019 6.309 6.325 6.293 6.317 71,262 +0.02(+0.38%)
Jul 02, 2019 6.278 6.317 6.278 6.293 99,313 +0.01(+0.13%)
Jul 01, 2019 6.246 6.301 6.246 6.285 125,726 +0.03(+0.50%)
Jun 28, 2019 6.278 6.309 6.254 6.254 161,925 -0.02(-0.25%)
Jun 27, 2019 6.246 6.270 6.214 6.270 125,241 +0.04(+0.63%)
Jun 26, 2019 6.230 6.254 6.199 6.230 160,553 +0.02(+0.25%)
Jun 25, 2019 6.309 6.309 6.191 6.214 537,700 -0.09(-1.38%)
Jun 24, 2019 6.317 6.325 6.285 6.301 119,614 +0.00(+0.00%)
Jun 21, 2019 6.309 6.317 6.293 6.301 74,812 +0.02(+0.38%)
Jun 20, 2019 6.301 6.309 6.270 6.278 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 6.285 144,043 -0.02(-0.25%)
Jun 17, 2019 6.317 6.323 6.285 6.301 68,874 -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 68,940 +0.01(+0.19%)
Jun 12, 2019 6.321 6.321 6.289 6.289 72,531 -0.03(-0.50%)
Jun 11, 2019 6.329 6.336 6.289 6.321 47,031 +0.00(+0.00%)
Jun 10, 2019 6.297 6.328 6.297 6.321 47,249 +0.03(+0.50%)
Jun 07, 2019 6.297 6.329 6.282 6.289 72,084 +0.01(+0.12%)
Jun 06, 2019 6.313 6.321 6.282 6.282 103,766 -0.03(-0.50%)
Jun 05, 2019 6.274 6.336 6.274 6.313 182,110 +0.04(+0.63%)
Jun 04, 2019 6.289 6.336 6.274 6.274 186,069 -0.01(-0.12%)
Jun 03, 2019 6.266 6.289 6.266 6.282 90,169 +0.03(+0.50%)
May 31, 2019 6.266 6.282 6.242 6.250 87,622 +0.02(+0.25%)
May 30, 2019 6.227 6.242 6.219 6.234 101,509 +0.01(+0.13%)
May 29, 2019 6.242 6.242 6.219 6.227 141,699 +0.01(+0.13%)
May 28, 2019 6.227 6.242 6.211 6.219 170,790 +0.03(+0.51%)
May 24, 2019 6.179 6.195 6.179 6.187 86,730 +0.02(+0.25%)
May 23, 2019 6.187 6.234 6.164 6.172 180,755 -0.01(-0.13%)
May 22, 2019 6.195 6.195 6.179 6.179 84,426 -0.01(-0.13%)
May 21, 2019 6.195 6.219 6.187 6.187 94,574 -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 6.282 6.187 6.219 132,324 -0.01(-0.13%)
May 16, 2019 6.234 6.258 6.219 6.227 126,200 -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 77,290 -0.02(-0.38%)
May 13, 2019 6.234 6.274 6.219 6.242 72,675 +0.01(+0.19%)
May 10, 2019 6.246 6.270 6.223 6.230 107,580 -0.02(-0.38%)
May 09, 2019 6.277 6.277 6.238 6.254 71,637 +0.02(+0.38%)
May 08, 2019 6.215 6.246 6.191 6.230 73,352 +0.02(+0.38%)
May 07, 2019 6.199 6.215 6.186 6.207 63,647 +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 6.144 106,812 -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.