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 )

5.570 -0.020 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 18, 2024 5.610 5.610 5.560 5.570 151,997 -0.02(-0.36%)
Apr 17, 2024 5.600 5.600 5.570 5.590 156,686 +0.01(+0.18%)
Apr 16, 2024 5.560 5.605 5.550 5.580 146,947 +0.01(+0.18%)
Apr 15, 2024 5.620 5.625 5.570 5.570 132,044 -0.06(-1.07%)
Apr 12, 2024 5.610 5.639 5.610 5.630 82,861 +0.01(+0.18%)
Apr 11, 2024 5.640 5.640 5.590 5.620 158,991 -0.01(-0.18%)
Apr 10, 2024 5.640 5.670 5.600 5.630 160,551 -0.06(-1.05%)
Apr 09, 2024 5.750 5.750 5.685 5.690 174,905 -0.03(-0.52%)
Apr 08, 2024 5.760 5.780 5.710 5.720 124,830 +0.00(+0.00%)
Apr 05, 2024 5.750 5.755 5.720 5.720 129,635 -0.04(-0.69%)
Apr 04, 2024 5.790 5.800 5.750 5.760 69,591 +0.01(+0.17%)
Apr 03, 2024 5.770 5.790 5.730 5.750 122,412 -0.05(-0.86%)
Apr 02, 2024 5.800 5.810 5.780 5.800 123,362 -0.01(-0.17%)
Apr 01, 2024 5.830 5.870 5.790 5.810 114,808 -0.05(-0.85%)
Mar 28, 2024 5.860 5.880 5.820 5.860 165,331 +0.02(+0.34%)
Mar 27, 2024 5.860 5.860 5.840 5.840 56,408 +0.00(+0.00%)
Mar 26, 2024 5.870 5.880 5.825 5.840 55,914 +0.00(+0.00%)
Mar 25, 2024 5.830 5.865 5.820 5.840 61,118 -0.01(-0.17%)
Mar 22, 2024 5.870 5.900 5.840 5.850 121,296 +0.02(+0.34%)
Mar 21, 2024 5.890 5.895 5.830 5.830 51,994 -0.02(-0.34%)
Mar 20, 2024 5.910 5.910 5.850 5.850 57,420 -0.05(-0.85%)
Mar 19, 2024 5.890 5.910 5.860 5.900 104,313 +0.03(+0.51%)
Mar 18, 2024 5.810 5.910 5.810 5.870 366,521 +0.06(+1.03%)
Mar 15, 2024 5.760 5.820 5.740 5.810 207,146 +0.07(+1.22%)
Mar 14, 2024 5.800 5.820 5.740 5.740 130,113 -0.06(-1.03%)
Mar 13, 2024 5.800 5.810 5.780 5.800 94,131 -0.00(-0.09%)
Mar 12, 2024 5.820 5.820 5.780 5.805 219,246 +0.00(+0.00%)
Mar 11, 2024 5.820 5.830 5.790 5.805 244,651 +0.00(+0.09%)
Mar 08, 2024 5.830 5.830 5.790 5.800 127,246 +0.00(+0.00%)
Mar 07, 2024 5.820 5.830 5.780 5.800 139,601 +0.01(+0.17%)
Mar 06, 2024 5.810 5.810 5.780 5.790 98,528 +0.00(+0.00%)
Mar 05, 2024 5.790 5.800 5.770 5.790 147,887 +0.04(+0.70%)
Mar 04, 2024 5.770 5.790 5.750 5.750 92,721 -0.03(-0.52%)
Mar 01, 2024 5.790 5.790 5.760 5.780 86,728 -0.01(-0.17%)
Feb 29, 2024 5.770 5.805 5.750 5.790 108,062 +0.05(+0.87%)
Feb 28, 2024 5.750 5.750 5.731 5.740 77,300 +0.02(+0.35%)
Feb 27, 2024 5.710 5.740 5.700 5.720 128,080 +0.02(+0.35%)
Feb 26, 2024 5.800 5.805 5.685 5.700 272,992 -0.07(-1.21%)
Feb 23, 2024 5.830 5.860 5.750 5.770 116,594 -0.04(-0.69%)
Feb 22, 2024 5.840 5.840 5.790 5.810 147,292 +0.00(+0.00%)
Feb 21, 2024 5.800 5.820 5.800 5.810 66,187 +0.02(+0.43%)
Feb 20, 2024 5.800 5.820 5.770 5.785 71,760 +0.00(+0.09%)
Feb 16, 2024 5.800 5.800 5.760 5.780 108,747 -0.02(-0.43%)
Feb 15, 2024 5.780 5.820 5.780 5.805 100,359 +0.02(+0.43%)
Feb 14, 2024 5.790 5.790 5.750 5.780 114,082 +0.03(+0.43%)
Feb 13, 2024 5.780 5.800 5.745 5.755 182,646 -0.08(-1.32%)
Feb 12, 2024 5.812 5.842 5.782 5.832 147,382 +0.06(+1.04%)
Feb 09, 2024 5.762 5.792 5.752 5.772 147,844 +0.04(+0.70%)
Feb 08, 2024 5.712 5.752 5.702 5.732 181,919 +0.02(+0.35%)
Feb 07, 2024 5.732 5.752 5.707 5.712 170,578 +0.00(+0.00%)
Feb 06, 2024 5.692 5.712 5.672 5.712 177,644 +0.03(+0.53%)
Feb 05, 2024 5.672 5.702 5.663 5.682 234,884 -0.03(-0.52%)
Feb 02, 2024 5.712 5.732 5.697 5.712 189,344 -0.04(-0.69%)
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.