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 )

5.740 +0.040 (+0.70%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 15, 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 29, 2022 6.065 6.092 5.955 6.092 257,811 +0.02(+0.30%)
Apr 28, 2022 5.937 6.074 5.881 6.074 257,935 +0.16(+2.79%)
Apr 27, 2022 5.900 5.909 5.854 5.909 173,164 +0.00(+0.00%)
Apr 26, 2022 5.937 5.946 5.883 5.909 126,049 +0.00(+0.00%)
Apr 25, 2022 5.918 5.950 5.891 5.909 156,734 -0.05(-0.77%)
Apr 22, 2022 6.074 6.101 5.937 5.955 170,606 -0.11(-1.81%)
Apr 21, 2022 6.092 6.097 6.024 6.065 210,529 -0.01(-0.15%)
Apr 20, 2022 6.010 6.074 5.973 6.074 195,138 +0.07(+1.22%)
Apr 19, 2022 6.010 6.010 5.927 6.001 362,251 +0.04(+0.61%)
Apr 18, 2022 6.001 6.001 5.927 5.964 292,903 -0.05(-0.76%)
Apr 14, 2022 6.120 6.149 6.010 6.010 204,202 -0.13(-2.09%)
Apr 13, 2022 6.184 6.193 6.138 6.138 229,464 -0.07(-1.18%)
Apr 12, 2022 6.339 6.339 6.175 6.211 104,815 -0.08(-1.30%)
Apr 11, 2022 6.357 6.375 6.266 6.293 124,178 -0.06(-1.00%)
Apr 08, 2022 6.329 6.393 6.266 6.357 149,828 +0.00(+0.00%)
Apr 07, 2022 6.357 6.387 6.329 6.357 69,124 -0.01(-0.14%)
Apr 06, 2022 6.357 6.411 6.329 6.366 82,635 -0.01(-0.14%)
Apr 05, 2022 6.402 6.439 6.366 6.375 72,954 -0.03(-0.43%)
Apr 04, 2022 6.411 6.416 6.348 6.402 122,777 -0.02(-0.28%)
Apr 01, 2022 6.402 6.456 6.311 6.420 195,779 -0.02(-0.28%)
Mar 31, 2022 6.339 6.439 6.302 6.439 156,436 +0.10(+1.58%)
Mar 30, 2022 6.339 6.366 6.329 6.339 90,506 +0.00(+0.00%)
Mar 29, 2022 6.257 6.375 6.218 6.339 183,841 +0.06(+1.02%)
Mar 28, 2022 6.375 6.375 6.247 6.275 195,397 -0.10(-1.57%)
Mar 25, 2022 6.375 6.384 6.329 6.375 143,625 +0.01(+0.14%)
Mar 24, 2022 6.393 6.402 6.357 6.366 118,108 -0.04(-0.57%)
Mar 23, 2022 6.411 6.448 6.393 6.402 101,522 -0.03(-0.42%)
Mar 22, 2022 6.430 6.452 6.393 6.430 69,852 +0.00(+0.00%)
Mar 21, 2022 6.548 6.566 6.420 6.430 171,327 -0.14(-2.08%)
Mar 18, 2022 6.557 6.575 6.521 6.566 153,137 +0.04(+0.56%)
Mar 17, 2022 6.530 6.557 6.466 6.530 92,497 +0.01(+0.14%)
Mar 16, 2022 6.466 6.539 6.430 6.521 198,720 +0.06(+0.99%)
Mar 15, 2022 6.457 6.575 6.430 6.457 192,060 +0.03(+0.42%)
Mar 14, 2022 6.457 6.457 6.411 6.430 127,282 -0.04(-0.56%)
Mar 11, 2022 6.484 6.484 6.411 6.466 103,384 +0.01(+0.14%)
Mar 10, 2022 6.484 6.500 6.441 6.457 191,919 -0.07(-1.11%)
Mar 09, 2022 6.539 6.548 6.511 6.529 146,230 +0.00(+0.00%)
Mar 08, 2022 6.584 6.584 6.529 6.529 92,012 -0.05(-0.69%)
Mar 07, 2022 6.711 6.711 6.557 6.575 89,685 -0.15(-2.16%)
Mar 04, 2022 6.774 6.792 6.720 6.720 61,201 -0.09(-1.33%)
Mar 03, 2022 6.783 6.820 6.755 6.811 80,260 +0.05(+0.81%)
Mar 02, 2022 6.738 6.802 6.693 6.756 112,830 +0.02(+0.27%)
Mar 01, 2022 6.638 6.774 6.629 6.738 189,224 +0.12(+1.78%)
Feb 28, 2022 6.575 6.620 6.539 6.620 159,433 +0.05(+0.69%)
Feb 25, 2022 6.520 6.593 6.525 6.575 211,505 +0.05(+0.69%)
Feb 24, 2022 6.475 6.529 6.475 6.529 129,018 +0.04(+0.56%)
Feb 23, 2022 6.511 6.511 6.475 6.493 95,663 -0.01(-0.14%)
Feb 22, 2022 6.539 6.548 6.484 6.502 204,977 -0.03(-0.42%)
Feb 18, 2022 6.529 0 -0.01(-0.14%)
Feb 17, 2022 6.548 6.611 6.529 6.539 150,830 +0.00(+0.00%)
Feb 16, 2022 6.493 6.557 6.475 6.539 321,211 +0.05(+0.84%)
Feb 15, 2022 6.539 6.548 6.475 6.484 257,262 -0.06(-0.96%)
Feb 14, 2022 6.584 6.611 6.502 6.547 199,057 -0.08(-1.24%)
Feb 11, 2022 6.720 6.720 6.588 6.629 209,926 -0.09(-1.35%)
Feb 10, 2022 6.756 6.756 6.702 6.720 90,385 -0.04(-0.53%)
Feb 09, 2022 6.765 6.765 6.738 6.756 50,276 -0.01(-0.13%)
Feb 08, 2022 6.720 6.774 6.711 6.765 64,923 +0.02(+0.27%)
Feb 07, 2022 6.738 6.783 6.720 6.747 92,355 +0.03(+0.40%)
Feb 04, 2022 6.756 6.792 6.702 6.720 123,062 -0.04(-0.53%)
Feb 03, 2022 6.783 6.810 6.756 97,804 -0.05(-0.80%)
Feb 02, 2022 6.792 6.864 6.792 6.810 94,907 +0.03(+0.40%)
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.