1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. BNY Mellon Strategic Municipal Bond Fund Inc (DSM)
  7. Historical

DSM

BNY Mellon Strategic Mun... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
BNY Mellon Strategic Municipal Bond Fund Inc DSM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.38% 7.84 16:00:05
Open Price Low Price High Price Close Price Prev Close
7.85 7.79 7.89 7.84 7.87
more quote information »

DSM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.078.077.797.93100,688-0.23-2.85%
1 Month8.248.257.798.00107,419-0.40-4.85%
3 Months8.598.597.798.2284,577-0.75-8.73%
6 Months8.068.597.798.2088,231-0.22-2.73%
1 Year7.248.597.217.9789,9980.608.29%
3 Years6.898.745.157.70113,7590.9513.79%
5 Years8.478.85015.157.82113,052-0.63-7.44%

DSM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 7.87 -0.02 -0.25% 7.90 7.91 7.81 125,553
Oct 25 2021 7.89 -0.08 -1.0% 7.97 8.01 7.85 152,825
Oct 22 2021 7.97 0.00 0.0% 7.99 8.02 7.95 57,096
Oct 21 2021 7.97 -0.08 -0.99% 8.03 8.04 7.96 116,026
Oct 20 2021 8.05 0.00 0.0% 8.07 8.07 8.04 51,940
Oct 19 2021 8.05 -0.02 -0.25% 8.09 8.10 8.02 64,189
Oct 18 2021 8.07 -0.01 -0.12% 8.08 8.12 8.03 72,922
Oct 15 2021 8.08 -0.02 -0.25% 8.10 8.12 8.02 69,328
Oct 14 2021 8.10 -0.03 -0.37% 8.13 8.13 8.08 143,709
Oct 13 2021 8.13 0.08 0.99% 8.06 8.13 8.02 92,985
Oct 12 2021 8.05 0.04 0.5% 8.00 8.05 7.99 90,661
Oct 11 2021 8.01 0.03 0.38% 7.97 8.02 7.94 116,077
Oct 08 2021 7.98 0.00 0.0% 8.02 8.03 7.97 67,077
Oct 07 2021 7.98 -0.01 -0.13% 8.03 8.05 7.98 115,820
Oct 06 2021 7.99 0.01 0.13% 8.00 8.00 7.97 40,035
Oct 05 2021 7.98 0.01 0.13% 7.99 8.02 7.96 103,395
Oct 04 2021 7.97 -0.02 -0.25% 8.02 8.03 7.95 87,017
Oct 01 2021 7.99 0.01 0.13% 8.04 8.04 7.94 117,437
Sep 30 2021 7.98 -0.05 -0.62% 8.07 8.09 7.98 171,215
Sep 29 2021 8.03 -0.16 -1.95% 8.24 8.25 7.99 293,071
Sep 28 2021 8.19 -0.08 -0.97% 8.26 8.28 8.19 111,474
Sep 27 2021 8.27 -0.08 -0.96% 8.37 8.37 8.24 107,830
See More Historical Prices »


Your Recent History
NYSE
DSM
BNY Mellon..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.