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 )

5.870 +0.010 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
May 31, 2023 5.357 5.396 5.350 5.377 91,062 +0.02(+0.36%)
May 30, 2023 5.328 5.366 5.319 5.357 110,049 +0.04(+0.72%)
May 26, 2023 5.319 5.328 5.300 5.319 56,930 +0.01(+0.18%)
May 25, 2023 5.319 5.319 5.261 5.309 88,283 +0.01(+0.18%)
May 24, 2023 5.348 5.348 5.261 5.300 79,790 -0.05(-0.90%)
May 23, 2023 5.367 5.377 5.338 5.348 65,009 -0.04(-0.72%)
May 22, 2023 5.415 5.415 5.369 5.386 86,429 -0.03(-0.53%)
May 19, 2023 5.434 5.434 5.386 5.415 136,776 -0.02(-0.35%)
May 18, 2023 5.454 5.454 5.415 5.434 76,977 -0.02(-0.35%)
May 17, 2023 5.454 5.463 5.415 5.454 171,132 -0.02(-0.35%)
May 16, 2023 5.483 5.492 5.463 5.473 41,657 +0.00(+0.00%)
May 15, 2023 5.454 5.492 5.444 5.473 285,453 +0.03(+0.53%)
May 12, 2023 5.483 5.483 5.444 5.444 88,045 +0.01(+0.18%)
May 11, 2023 5.454 5.478 5.425 5.434 222,300 -0.02(-0.32%)
May 10, 2023 5.471 5.481 5.452 5.452 246,712 -0.01(-0.18%)
May 09, 2023 5.481 5.481 5.452 5.461 186,790 +0.01(+0.18%)
May 08, 2023 5.490 5.506 5.452 5.452 115,584 -0.03(-0.53%)
May 05, 2023 5.509 5.529 5.481 5.481 131,602 +0.01(+0.18%)
May 04, 2023 5.490 5.500 5.461 5.471 134,800 -0.01(-0.18%)
May 03, 2023 5.529 5.548 5.471 5.481 89,671 -0.02(-0.35%)
May 02, 2023 5.519 5.552 5.490 5.500 110,420 -0.03(-0.52%)
May 01, 2023 5.596 5.601 5.529 5.529 82,274 -0.10(-1.71%)
Apr 28, 2023 5.625 5.663 5.596 5.625 91,900 +0.04(+0.69%)
Apr 27, 2023 5.663 5.663 5.577 5.586 75,509 -0.05(-0.85%)
Apr 26, 2023 5.548 5.721 5.548 5.634 129,164 +0.12(+2.09%)
Apr 25, 2023 5.586 5.596 5.519 5.519 90,494 -0.07(-1.20%)
Apr 24, 2023 5.634 5.673 5.586 5.586 93,779 -0.04(-0.68%)
Apr 21, 2023 5.529 5.625 5.490 5.625 128,275 +0.10(+1.74%)
Apr 20, 2023 5.529 5.565 5.509 5.529 24,307 +0.02(+0.35%)
Apr 19, 2023 5.548 5.548 5.490 5.509 54,979 -0.05(-0.86%)
Apr 18, 2023 5.653 5.653 5.553 5.557 42,369 -0.08(-1.36%)
Apr 17, 2023 5.682 5.682 5.601 5.634 84,097 -0.02(-0.34%)
Apr 14, 2023 5.730 5.730 5.644 5.653 57,848 -0.04(-0.64%)
Apr 13, 2023 5.738 5.742 5.661 5.690 117,416 -0.06(-1.00%)
Apr 12, 2023 5.766 5.766 5.728 5.747 40,670 -0.01(-0.17%)
Apr 11, 2023 5.661 5.766 5.661 5.757 127,009 +0.12(+2.21%)
Apr 10, 2023 5.680 5.690 5.632 5.632 84,661 -0.09(-1.59%)
Apr 06, 2023 5.747 5.766 5.709 5.723 102,637 -0.01(-0.25%)
Apr 05, 2023 5.728 5.747 5.671 5.738 79,682 +0.01(+0.17%)
Apr 04, 2023 5.718 5.738 5.661 5.728 142,460 +0.02(+0.33%)
Apr 03, 2023 5.757 5.757 5.661 5.709 181,496 -0.04(-0.67%)
Mar 31, 2023 5.613 5.785 5.594 5.747 257,066 +0.19(+3.44%)
Mar 30, 2023 5.489 5.575 5.489 5.556 66,876 +0.08(+1.40%)
Mar 29, 2023 5.499 5.499 5.460 5.479 74,979 +0.00(+0.00%)
Mar 28, 2023 5.460 5.479 5.451 5.479 69,043 +0.04(+0.70%)
Mar 27, 2023 5.470 5.499 5.425 5.441 110,377 -0.01(-0.18%)
Mar 24, 2023 5.441 5.479 5.403 5.451 196,548 +0.04(+0.71%)
Mar 23, 2023 5.441 5.441 5.365 5.412 215,853 +0.00(+0.00%)
Mar 22, 2023 5.374 5.451 5.355 5.412 302,203 +0.07(+1.25%)
Mar 21, 2023 5.441 5.441 5.346 5.346 192,003 -0.08(-1.41%)
Mar 20, 2023 5.422 5.441 5.393 5.422 109,185 +0.00(+0.00%)
Mar 17, 2023 5.432 5.451 5.384 5.422 164,384 +0.00(+0.00%)
Mar 16, 2023 5.403 5.508 5.403 5.422 188,332 +0.00(+0.00%)
Mar 15, 2023 5.432 5.441 5.393 5.422 91,467 -0.03(-0.49%)
Mar 14, 2023 5.411 5.449 5.377 5.449 151,739 +0.04(+0.70%)
Mar 13, 2023 5.411 5.430 5.392 5.411 89,893 +0.02(+0.35%)
Mar 10, 2023 5.430 5.458 5.392 5.392 108,735 -0.02(-0.35%)
Mar 09, 2023 5.411 5.449 5.401 5.411 144,853 +0.01(+0.18%)
Mar 08, 2023 5.382 5.401 5.368 5.401 81,747 +0.05(+0.89%)
Mar 07, 2023 5.373 5.373 5.354 5.354 107,932 -0.02(-0.35%)
Mar 06, 2023 5.401 5.411 5.354 5.373 155,598 -0.01(-0.18%)
Mar 03, 2023 5.392 5.401 5.354 5.382 150,345 +0.02(+0.36%)
Mar 02, 2023 5.420 5.420 5.354 5.363 135,249 -0.06(-1.05%)
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.