Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 5.522 5.562 5.508 5.552 120,081 +0.03(+0.54%)
Apr 29, 2024 5.503 5.522 5.492 5.522 98,124 +0.02(+0.36%)
Apr 26, 2024 5.513 5.513 5.483 5.503 79,172 +0.00(+0.00%)
Apr 25, 2024 5.483 5.503 5.483 5.503 72,514 -0.05(-0.89%)
Apr 24, 2024 5.542 5.562 5.522 5.552 226,439 +0.02(+0.36%)
Apr 23, 2024 5.513 5.532 5.513 5.532 128,327 +0.05(+0.90%)
Apr 22, 2024 5.503 5.522 5.473 5.483 231,414 -0.03(-0.54%)
Apr 19, 2024 5.503 5.527 5.503 5.513 115,008 +0.01(+0.18%)
Apr 18, 2024 5.542 5.542 5.493 5.503 153,855 -0.02(-0.36%)
Apr 17, 2024 5.532 5.532 5.503 5.522 158,602 +0.01(+0.18%)
Apr 16, 2024 5.493 5.537 5.483 5.513 148,744 +0.01(+0.18%)
Apr 15, 2024 5.552 5.557 5.503 5.503 133,658 -0.06(-1.07%)
Apr 12, 2024 5.542 5.570 5.542 5.562 83,874 +0.01(+0.18%)
Apr 11, 2024 5.572 5.572 5.523 5.552 160,935 +0.01(+0.14%)
Apr 10, 2024 5.554 5.584 5.515 5.544 163,035 -0.06(-1.05%)
Apr 09, 2024 5.662 5.662 5.598 5.603 177,611 -0.03(-0.52%)
Apr 08, 2024 5.672 5.692 5.623 5.633 126,761 +0.00(+0.00%)
Apr 05, 2024 5.662 5.667 5.633 5.633 131,641 -0.04(-0.69%)
Apr 04, 2024 5.702 5.712 5.662 5.672 70,667 +0.01(+0.17%)
Apr 03, 2024 5.682 5.702 5.643 5.662 124,306 -0.05(-0.86%)
Apr 02, 2024 5.712 5.721 5.692 5.712 125,271 -0.01(-0.17%)
Apr 01, 2024 5.741 5.781 5.702 5.721 116,584 -0.05(-0.85%)
Mar 28, 2024 5.771 5.790 5.731 5.771 167,889 +0.02(+0.34%)
Mar 27, 2024 5.771 5.771 5.751 5.751 57,280 +0.00(+0.00%)
Mar 26, 2024 5.781 5.790 5.736 5.751 56,779 +0.00(+0.00%)
Mar 25, 2024 5.741 5.776 5.731 5.751 62,063 -0.01(-0.17%)
Mar 22, 2024 5.781 5.810 5.751 5.761 123,173 +0.02(+0.34%)
Mar 21, 2024 5.800 5.805 5.741 5.741 52,798 -0.02(-0.34%)
Mar 20, 2024 5.820 5.820 5.761 5.761 58,308 -0.05(-0.85%)
Mar 19, 2024 5.800 5.820 5.771 5.810 105,927 +0.03(+0.51%)
Mar 18, 2024 5.721 5.820 5.721 5.781 372,193 +0.06(+1.03%)
Mar 15, 2024 5.672 5.731 5.653 5.721 210,351 +0.07(+1.22%)
Mar 14, 2024 5.712 5.731 5.653 5.653 132,126 -0.06(-1.03%)
Mar 13, 2024 5.712 5.721 5.692 5.712 95,587 +0.01(+0.22%)
Mar 12, 2024 5.714 5.714 5.674 5.699 223,331 +0.00(+0.00%)
Mar 11, 2024 5.714 5.723 5.684 5.699 249,209 +0.00(+0.09%)
Mar 08, 2024 5.723 5.723 5.684 5.694 129,617 +0.00(+0.00%)
Mar 07, 2024 5.714 5.723 5.674 5.694 142,202 +0.01(+0.17%)
Mar 06, 2024 5.704 5.704 5.674 5.684 100,363 +0.00(+0.00%)
Mar 05, 2024 5.684 5.694 5.664 5.684 150,642 +0.04(+0.70%)
Mar 04, 2024 5.664 5.684 5.645 5.645 94,448 -0.03(-0.52%)
Mar 01, 2024 5.684 5.684 5.655 5.674 88,344 -0.01(-0.17%)
Feb 29, 2024 5.664 5.699 5.645 5.684 110,075 +0.05(+0.87%)
Feb 28, 2024 5.645 5.645 5.626 5.635 78,740 +0.02(+0.35%)
Feb 27, 2024 5.606 5.635 5.596 5.615 130,466 +0.02(+0.35%)
Feb 26, 2024 5.694 5.699 5.581 5.596 278,078 -0.07(-1.21%)
Feb 23, 2024 5.723 5.753 5.645 5.664 118,766 -0.04(-0.69%)
Feb 22, 2024 5.733 5.733 5.684 5.704 150,036 +0.00(+0.00%)
Feb 21, 2024 5.694 5.714 5.694 5.704 67,420 +0.02(+0.43%)
Feb 20, 2024 5.694 5.714 5.664 5.679 73,097 +0.00(+0.09%)
Feb 16, 2024 5.694 5.694 5.655 5.674 110,773 -0.02(-0.43%)
Feb 15, 2024 5.674 5.714 5.674 5.699 102,229 +0.02(+0.43%)
Feb 14, 2024 5.684 5.684 5.645 5.674 116,207 +0.02(+0.43%)
Feb 13, 2024 5.674 5.694 5.640 5.650 186,049 -0.08(-1.32%)
Feb 12, 2024 5.706 5.735 5.676 5.725 150,128 +0.06(+1.04%)
Feb 09, 2024 5.657 5.686 5.647 5.667 150,599 +0.04(+0.70%)
Feb 08, 2024 5.608 5.647 5.598 5.627 185,309 +0.02(+0.35%)
Feb 07, 2024 5.627 5.647 5.603 5.608 173,757 +0.00(+0.00%)
Feb 06, 2024 5.588 5.608 5.569 5.608 180,954 +0.03(+0.53%)
Feb 05, 2024 5.569 5.598 5.559 5.579 239,261 -0.03(-0.52%)
Feb 02, 2024 5.608 5.627 5.593 5.608 192,872 -0.04(-0.69%)
Feb 01, 2024 5.598 5.667 5.598 5.647 200,741 +0.08(+1.41%)
Jan 31, 2024 5.539 5.627 5.539 5.569 294,988 +0.02(+0.35%)
Jan 30, 2024 5.530 5.569 5.530 5.549 137,215 +0.02(+0.35%)
Jan 29, 2024 5.481 5.539 5.471 5.530 238,182 +0.05(+0.98%)
Jan 26, 2024 5.490 5.520 5.466 5.476 234,629 -0.02(-0.44%)
Jan 25, 2024 5.490 5.549 5.490 5.500 179,461 +0.01(+0.18%)
Jan 24, 2024 5.500 5.520 5.490 5.490 93,424 -0.01(-0.18%)
Jan 23, 2024 5.530 5.579 5.490 5.500 132,121 -0.03(-0.53%)
Jan 22, 2024 5.520 5.554 5.520 5.530 101,848 +0.03(+0.53%)
Jan 19, 2024 5.490 5.510 5.451 5.500 184,039 +0.00(+0.00%)
Jan 18, 2024 5.569 5.608 5.500 5.500 104,536 -0.04(-0.71%)
Jan 17, 2024 5.598 5.608 5.539 5.539 125,077 -0.08(-1.39%)
Jan 16, 2024 5.667 5.696 5.608 5.618 214,269 -0.04(-0.69%)
Jan 12, 2024 5.696 5.696 5.637 5.657 210,115 +0.02(+0.31%)
Jan 11, 2024 5.639 5.649 5.620 5.639 155,876 +0.00(+0.00%)
Jan 10, 2024 5.600 5.649 5.600 5.639 151,481 +0.03(+0.52%)
Jan 09, 2024 5.649 5.649 5.605 5.610 107,558 -0.03(-0.52%)
Jan 08, 2024 5.600 5.649 5.600 5.639 96,910 +0.07(+1.23%)
Jan 05, 2024 5.581 5.600 5.561 5.571 95,179 -0.02(-0.35%)
Jan 04, 2024 5.581 5.600 5.542 5.590 238,815 -0.05(-0.87%)
Jan 03, 2024 5.571 5.639 5.566 5.639 164,236 +0.04(+0.70%)
Jan 02, 2024 5.542 5.639 5.532 5.600 259,684 +0.03(+0.53%)
Dec 29, 2023 5.532 5.581 5.493 5.571 473,584 +0.06(+1.06%)
Dec 28, 2023 5.561 5.561 5.493 5.512 281,975 -0.04(-0.70%)
Dec 27, 2023 5.571 5.581 5.532 5.551 216,492 -0.01(-0.18%)
Dec 26, 2023 5.590 5.590 5.523 5.561 210,753 +0.00(+0.00%)
Dec 22, 2023 5.581 5.581 5.542 5.561 126,925 +0.00(+0.00%)
Dec 21, 2023 5.561 5.580 5.527 5.561 208,442 +0.03(+0.53%)
Dec 20, 2023 5.561 5.581 5.532 5.532 303,289 -0.03(-0.53%)
Dec 19, 2023 5.551 5.581 5.551 5.561 217,845 +0.01(+0.18%)
Dec 18, 2023 5.551 5.551 5.522 5.551 172,996 +0.01(+0.18%)
Dec 15, 2023 5.561 5.561 5.532 5.542 102,798 +0.01(+0.18%)
Dec 14, 2023 5.473 5.542 5.473 5.532 107,028 +0.08(+1.43%)
Dec 13, 2023 5.415 5.464 5.390 5.454 161,115 +0.05(+0.87%)
Dec 12, 2023 5.426 5.446 5.407 5.407 187,193 -0.02(-0.36%)
Dec 11, 2023 5.436 5.456 5.417 5.426 108,475 -0.01(-0.18%)
Dec 08, 2023 5.436 5.446 5.426 5.436 96,841 +0.00(+0.00%)
Dec 07, 2023 5.426 5.460 5.412 5.436 132,598 +0.02(+0.36%)
Dec 06, 2023 5.475 5.475 5.378 5.417 145,300 -0.03(-0.54%)
Dec 05, 2023 5.407 5.446 5.407 5.446 129,085 +0.06(+1.08%)
Dec 04, 2023 5.407 5.446 5.344 5.388 231,040 -0.02(-0.36%)
Dec 01, 2023 5.329 5.407 5.271 5.407 294,364 +0.15(+2.77%)
Nov 30, 2023 5.271 5.281 5.227 5.261 828,821 -0.01(-0.18%)
Nov 29, 2023 5.183 5.271 5.183 5.271 202,476 +0.11(+2.07%)
Nov 28, 2023 5.125 5.183 5.125 5.164 202,249 +0.03(+0.57%)
Nov 27, 2023 5.115 5.144 5.115 5.135 348,002 +0.02(+0.38%)
Nov 24, 2023 5.106 5.145 5.106 5.115 99,404 -0.02(-0.38%)
Nov 22, 2023 5.115 5.154 5.115 5.135 184,619 +0.02(+0.38%)
Nov 21, 2023 5.115 5.140 5.115 5.115 565,297 -0.02(-0.38%)
Nov 20, 2023 5.115 5.154 5.096 5.135 290,008 -0.01(-0.19%)
Nov 17, 2023 5.135 5.154 5.120 5.144 214,494 +0.05(+0.95%)
Nov 16, 2023 5.086 5.164 5.086 5.096 310,347 +0.04(+0.77%)
Nov 15, 2023 5.067 5.076 5.047 5.057 183,425 -0.01(-0.19%)
Nov 14, 2023 5.028 5.081 5.028 5.067 152,717 +0.11(+2.32%)
Nov 13, 2023 4.991 5.020 4.952 4.952 92,887 -0.04(-0.78%)
Nov 10, 2023 4.952 5.025 4.952 4.991 94,744 +0.05(+0.98%)
Nov 09, 2023 4.971 4.986 4.913 4.942 181,713 -0.01(-0.20%)
Nov 08, 2023 4.913 4.971 4.903 4.952 88,705 +0.05(+0.99%)
Nov 07, 2023 4.845 4.932 4.831 4.903 155,856 +0.07(+1.40%)
Nov 06, 2023 4.826 4.855 4.807 4.836 146,316 -0.02(-0.40%)
Nov 03, 2023 4.797 4.942 4.797 4.855 251,818 +0.11(+2.24%)
Nov 02, 2023 4.710 4.758 4.710 4.748 206,100 +0.08(+1.66%)
Nov 01, 2023 4.603 4.690 4.593 4.671 207,630 +0.06(+1.26%)
Oct 31, 2023 4.584 4.651 4.584 4.613 157,053 +0.03(+0.63%)
Oct 30, 2023 4.564 4.613 4.564 4.584 100,237 +0.00(+0.00%)
Oct 27, 2023 4.555 4.593 4.555 4.584 98,894 +0.00(+0.00%)
Oct 26, 2023 4.545 4.613 4.545 4.584 63,584 +0.01(+0.21%)
Oct 25, 2023 4.593 4.603 4.569 4.574 55,414 -0.04(-0.84%)
Oct 24, 2023 4.613 4.642 4.603 4.613 133,973 +0.01(+0.21%)
Oct 23, 2023 4.574 4.642 4.574 4.603 190,420 -0.00(-0.11%)
Oct 20, 2023 4.632 4.656 4.603 4.608 156,057 -0.03(-0.73%)
Oct 19, 2023 4.661 4.666 4.627 4.642 198,583 -0.06(-1.24%)
Oct 18, 2023 4.719 4.729 4.681 4.700 247,441 -0.03(-0.61%)
Oct 17, 2023 4.777 4.787 4.719 4.729 142,614 -0.09(-1.81%)
Oct 16, 2023 4.855 4.855 4.792 4.816 166,517 -0.04(-0.80%)
Oct 13, 2023 4.874 4.884 4.836 4.855 184,266 +0.02(+0.36%)
Oct 12, 2023 4.886 4.895 4.818 4.838 123,391 -0.04(-0.79%)
Oct 11, 2023 4.886 4.905 4.857 4.876 76,564 +0.01(+0.20%)
Oct 10, 2023 4.876 4.877 4.833 4.866 58,205 +0.00(+0.00%)
Oct 09, 2023 4.857 4.866 4.809 4.866 75,357 +0.03(+0.60%)
Oct 06, 2023 4.838 4.886 4.809 4.838 134,535 -0.03(-0.60%)
Oct 05, 2023 4.838 4.876 4.804 4.866 153,594 +0.05(+1.00%)
Oct 04, 2023 4.789 4.838 4.780 4.818 149,520 +0.02(+0.40%)
Oct 03, 2023 4.770 4.799 4.722 4.799 186,201 +0.03(+0.61%)
Oct 02, 2023 4.828 4.866 4.760 4.770 258,779 -0.03(-0.60%)
Sep 29, 2023 4.828 4.875 4.799 4.799 176,261 -0.02(-0.40%)
Sep 28, 2023 4.828 4.856 4.809 4.818 179,208 -0.01(-0.20%)
Sep 27, 2023 4.876 4.895 4.828 4.828 148,535 -0.06(-1.19%)
Sep 26, 2023 4.973 4.973 4.876 4.886 236,266 -0.12(-2.32%)
Sep 25, 2023 5.050 5.002 4.982 5.002 111,879 -0.05(-0.96%)
Sep 22, 2023 5.118 5.118 5.031 5.050 182,225 -0.06(-1.13%)
Sep 21, 2023 5.137 5.137 5.089 5.108 114,783 -0.05(-0.94%)
Sep 20, 2023 5.127 5.156 5.118 5.156 103,461 +0.03(+0.57%)
Sep 19, 2023 5.127 5.127 5.084 5.127 78,756 +0.00(+0.00%)
Sep 18, 2023 5.069 5.127 5.069 5.127 216,365 +0.02(+0.38%)
Sep 15, 2023 5.118 5.118 5.098 5.108 80,385 +0.00(+0.00%)
Sep 14, 2023 5.108 5.118 5.089 5.108 125,824 +0.02(+0.34%)
Sep 13, 2023 5.090 5.119 5.090 5.090 141,809 -0.04(-0.75%)
Sep 12, 2023 5.110 5.129 5.100 5.129 206,241 +0.02(+0.38%)
Sep 11, 2023 5.139 5.177 5.110 5.110 234,856 -0.05(-0.93%)
Sep 08, 2023 5.158 5.187 5.119 5.158 126,440 +0.00(+0.00%)
Sep 07, 2023 5.187 5.196 5.148 5.158 214,908 -0.04(-0.74%)
Sep 06, 2023 5.196 5.206 5.177 5.196 96,932 +0.01(+0.19%)
Sep 05, 2023 5.216 5.216 5.187 5.187 89,982 -0.03(-0.55%)
Sep 01, 2023 5.216 5.225 5.211 5.216 85,565 +0.00(+0.00%)
Aug 31, 2023 5.225 5.235 5.196 5.216 183,896 +0.01(+0.18%)
Aug 30, 2023 5.216 5.230 5.187 5.206 162,378 +0.00(+0.00%)
Aug 29, 2023 5.187 5.225 5.167 5.206 223,082 +0.02(+0.37%)
Aug 28, 2023 5.177 5.187 5.167 5.187 97,562 +0.02(+0.37%)
Aug 25, 2023 5.177 5.187 5.158 5.167 124,473 -0.03(-0.56%)
Aug 24, 2023 5.206 5.206 5.172 5.196 92,860 -0.01(-0.18%)
Aug 23, 2023 5.216 5.222 5.187 5.206 124,386 +0.00(+0.00%)
Aug 22, 2023 5.206 5.264 5.196 5.206 80,050 +0.00(+0.00%)
Aug 21, 2023 5.235 5.235 5.177 5.206 93,580 -0.05(-0.92%)
Aug 18, 2023 5.273 5.310 5.244 5.254 122,433 -0.02(-0.36%)
Aug 17, 2023 5.283 5.293 5.254 5.273 112,156 +0.00(+0.00%)
Aug 16, 2023 5.312 5.341 5.273 5.273 149,662 -0.06(-1.08%)
Aug 15, 2023 5.321 5.349 5.312 5.331 111,035 +0.00(+0.00%)
Aug 14, 2023 5.302 5.360 5.302 5.331 153,114 -0.01(-0.18%)
Aug 11, 2023 5.350 5.360 5.324 5.341 110,928 +0.01(+0.18%)
Aug 10, 2023 5.341 5.398 5.321 5.331 164,160 -0.03(-0.54%)
Aug 09, 2023 5.312 5.370 5.283 5.360 247,180 +0.08(+1.42%)
Aug 08, 2023 5.256 5.304 5.256 5.285 208,390 +0.01(+0.18%)
Aug 07, 2023 5.342 5.352 5.256 5.275 242,657 -0.07(-1.26%)
Aug 04, 2023 5.314 5.342 5.304 5.342 142,514 +0.04(+0.72%)
Aug 03, 2023 5.400 5.400 5.294 5.304 259,111 -0.10(-1.78%)
Aug 02, 2023 5.429 5.429 5.371 5.400 145,250 -0.03(-0.53%)
Aug 01, 2023 5.486 5.486 5.410 5.429 256,665 -0.06(-1.05%)
Jul 31, 2023 5.525 5.553 5.467 5.486 249,081 +0.00(+0.00%)
Jul 28, 2023 5.496 5.553 5.438 5.486 190,689 +0.03(+0.53%)
Jul 27, 2023 5.477 5.486 5.448 5.458 522,726 -0.04(-0.70%)
Jul 26, 2023 5.467 5.505 5.467 5.496 110,597 +0.03(+0.53%)
Jul 25, 2023 5.458 5.486 5.448 5.467 205,420 -0.02(-0.35%)
Jul 24, 2023 5.486 5.505 5.458 5.486 147,646 +0.00(+0.00%)
Jul 21, 2023 5.467 5.544 5.458 5.486 225,474 +0.02(+0.35%)
Jul 20, 2023 5.486 5.491 5.458 5.467 173,976 -0.04(-0.70%)
Jul 19, 2023 5.505 5.515 5.467 5.505 164,979 +0.01(+0.17%)
Jul 18, 2023 5.477 5.515 5.477 5.496 69,798 +0.01(+0.17%)
Jul 17, 2023 5.496 5.496 5.458 5.486 108,167 +0.01(+0.18%)
Jul 14, 2023 5.515 5.534 5.477 5.477 26,894 -0.04(-0.66%)
Jul 13, 2023 5.523 5.529 5.504 5.513 28,402 +0.01(+0.17%)
Jul 12, 2023 5.523 5.549 5.494 5.504 68,483 +0.01(+0.17%)
Jul 11, 2023 5.484 5.502 5.484 5.494 34,527 -0.01(-0.17%)
Jul 10, 2023 5.484 5.513 5.459 5.504 94,878 +0.01(+0.26%)
Jul 07, 2023 5.418 5.504 5.399 5.489 168,597 +0.07(+1.32%)
Jul 06, 2023 5.427 5.437 5.370 5.418 146,082 -0.06(-1.05%)
Jul 05, 2023 5.484 5.523 5.451 5.475 193,977 +0.00(+0.00%)
Jul 03, 2023 5.475 5.484 5.456 5.475 39,279 +0.03(+0.53%)
Jun 30, 2023 5.484 5.484 5.389 5.446 227,105 -0.02(-0.35%)
Jun 29, 2023 5.494 5.504 5.446 5.465 112,495 -0.02(-0.35%)
Jun 28, 2023 5.465 5.523 5.461 5.484 142,611 +0.00(+0.00%)
Jun 27, 2023 5.446 5.494 5.446 5.484 126,757 +0.06(+1.06%)
Jun 26, 2023 5.418 5.427 5.399 5.427 54,123 +0.03(+0.53%)
Jun 23, 2023 5.379 5.418 5.379 5.399 134,381 +0.03(+0.53%)
Jun 22, 2023 5.370 5.379 5.351 5.370 94,987 +0.01(+0.18%)
Jun 21, 2023 5.360 5.371 5.351 5.360 128,479 +0.00(+0.00%)
Jun 20, 2023 5.351 5.375 5.348 5.360 133,428 +0.02(+0.36%)
Jun 16, 2023 5.389 5.389 5.341 5.341 108,699 -0.03(-0.53%)
Jun 15, 2023 5.360 5.389 5.356 5.370 81,441 -0.02(-0.29%)
May 08, 2023 5.423 5.439 5.385 5.385 117,013 -0.03(-0.53%)
May 05, 2023 5.442 5.461 5.414 5.414 133,228 +0.01(+0.18%)
May 04, 2023 5.423 5.433 5.395 5.404 136,466 -0.01(-0.18%)
May 03, 2023 5.461 5.480 5.404 5.414 90,779 -0.02(-0.35%)
May 02, 2023 5.452 5.484 5.423 5.433 111,784 -0.03(-0.52%)
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.