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

6.1000
-0.0200 (-0.33%)
NYSE · Last Trade: Mar 6th, 3:04 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (DSM)

DateOpenHighLowCloseVolumeAdjusted Close
3/05/20266.126.136.096.1077,2416.10
3/04/20266.166.166.126.12185,8926.12
3/03/20266.186.186.146.1685,0196.16
3/02/20266.186.216.156.1988,9566.19
2/27/20266.246.246.176.1888,4746.18
2/26/20266.176.216.176.2085,8356.20
2/25/20266.176.236.176.17124,3996.17
2/24/20266.206.206.136.17206,3566.17
2/23/20266.156.216.156.1891,2686.18
2/20/20266.216.226.156.1557,4026.15
2/19/20266.256.276.176.1981,2296.19
2/18/20266.266.276.256.2543,2316.25
2/17/20266.236.266.226.25149,7256.25
2/13/20266.276.286.216.2462,7596.24
2/12/20266.286.286.246.2655,0786.26
2/11/20266.276.286.266.2828,7366.25
2/10/20266.216.276.216.2733,9236.24
2/09/20266.216.226.206.2240,3406.19
2/06/20266.186.216.186.21150,9296.18
2/05/20266.166.196.156.1577,6986.12
2/04/20266.176.186.146.1543,8376.12
2/03/20266.186.196.136.1753,1246.14
2/02/20266.206.236.156.1557,9426.12
1/30/20266.226.226.156.1959,6596.16
1/29/20266.156.226.116.2271,9436.19
1/28/20266.126.196.096.18109,4456.15
1/27/20266.056.115.986.10112,1436.07
1/26/20266.066.066.016.04130,1546.01
1/23/20266.036.056.006.03140,3656.01
1/22/20266.036.046.006.03164,8946.01
1/21/20266.216.216.036.05105,2766.02
1/20/20266.116.116.066.0958,7386.06
1/16/20266.186.186.066.11159,2356.08
1/15/20266.136.176.106.11116,2066.08
1/14/20265.686.195.686.14162,9496.11
1/13/20266.276.306.176.18122,1646.13
1/12/20266.226.266.226.2564,2236.20
1/09/20266.206.236.186.2244,1146.17
1/08/20266.006.186.006.18157,6036.13
1/07/20266.126.166.106.1252,3796.07
1/06/20266.166.166.096.0977,0806.04
1/05/20266.196.196.136.1725,9936.12
1/02/20266.186.196.146.1961,5426.14
12/31/20256.146.176.126.17201,7316.12
12/30/20256.036.136.036.12106,9126.07
12/29/20256.036.035.976.02101,8695.97
12/26/20256.036.036.006.03135,1355.98
12/24/20256.036.056.016.01161,0645.96
12/23/20256.006.025.996.01119,8755.96
12/22/20255.996.015.976.01311,5605.96
12/19/20256.016.015.965.99168,9535.94
12/18/20255.956.005.955.98311,5165.93
12/17/20255.955.965.935.93249,7565.88
12/16/20255.975.995.945.97288,2955.92
12/15/20256.026.025.965.96207,6925.91
12/12/20256.026.035.965.99174,3275.94
12/11/20256.076.086.016.02103,8745.97
12/10/20256.056.096.036.08105,1446.01
12/09/20256.066.076.026.04267,0045.97
12/08/20256.066.065.996.06155,9265.99