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 )

6.215 -0.015 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 6.260 6.280 6.220 6.230 130,228 -0.01(-0.16%)
Sep 25, 2024 6.260 6.260 6.230 6.240 107,661 +0.00(+0.00%)
Sep 24, 2024 6.240 6.250 6.220 6.240 70,762 +0.00(+0.00%)
Sep 23, 2024 6.280 6.280 6.220 6.240 39,954 -0.03(-0.48%)
Sep 20, 2024 6.270 6.270 6.240 6.270 27,128 +0.01(+0.16%)
Sep 19, 2024 6.290 6.290 6.220 6.260 138,886 -0.01(-0.16%)
Sep 18, 2024 6.300 6.300 6.240 6.270 94,416 -0.01(-0.16%)
Sep 17, 2024 6.290 6.300 6.250 6.280 87,511 +0.02(+0.32%)
Sep 16, 2024 6.340 6.340 6.255 6.260 118,991 -0.05(-0.79%)
Sep 13, 2024 6.380 6.380 6.302 6.310 76,209 -0.02(-0.32%)
Sep 12, 2024 6.310 6.340 6.285 6.330 178,672 +0.04(+0.64%)
Sep 11, 2024 6.260 6.300 6.240 6.290 122,298 +0.03(+0.48%)
Sep 10, 2024 6.170 6.270 6.140 6.260 258,047 +0.11(+1.79%)
Sep 09, 2024 6.160 6.160 6.130 6.150 115,549 +0.03(+0.49%)
Sep 06, 2024 6.120 6.150 6.110 6.120 154,926 +0.01(+0.16%)
Sep 05, 2024 6.090 6.120 6.090 6.110 169,538 +0.02(+0.33%)
Sep 04, 2024 6.090 6.090 6.060 6.090 118,043 +0.02(+0.33%)
Sep 03, 2024 6.090 6.095 6.070 6.070 106,992 -0.01(-0.16%)
Aug 30, 2024 6.120 6.120 6.050 6.080 168,692 +0.01(+0.16%)
Aug 29, 2024 6.110 6.110 6.060 6.070 132,114 -0.01(-0.16%)
Aug 28, 2024 6.120 6.120 6.050 6.080 111,778 -0.02(-0.33%)
Aug 27, 2024 6.120 6.120 6.090 6.100 57,615 -0.01(-0.16%)
Aug 26, 2024 6.160 6.160 6.105 6.110 117,678 -0.04(-0.65%)
Aug 23, 2024 6.150 6.150 6.135 6.150 50,632 +0.02(+0.33%)
Aug 22, 2024 6.170 6.170 6.110 6.130 66,737 -0.03(-0.49%)
Aug 21, 2024 6.160 6.160 6.120 6.160 92,518 +0.01(+0.16%)
Aug 20, 2024 6.140 6.150 6.100 6.150 57,732 +0.04(+0.65%)
Aug 19, 2024 6.100 6.130 6.100 6.110 76,015 -0.02(-0.33%)
Aug 16, 2024 6.120 6.130 6.100 6.130 103,364 +0.02(+0.33%)
Aug 15, 2024 6.130 6.140 6.100 6.110 155,053 -0.03(-0.49%)
Aug 14, 2024 6.110 6.140 6.100 6.140 108,728 +0.04(+0.62%)
Aug 13, 2024 6.062 6.102 6.062 6.102 119,898 +0.06(+0.99%)
Aug 12, 2024 6.042 6.062 6.022 6.042 75,321 +0.00(+0.00%)
Aug 09, 2024 6.032 6.062 6.012 6.042 98,055 +0.04(+0.66%)
Aug 08, 2024 6.012 6.022 5.992 6.002 114,874 -0.01(-0.17%)
Aug 07, 2024 6.022 6.072 6.002 6.012 118,357 +0.02(+0.33%)
Aug 06, 2024 5.962 6.032 5.962 5.992 251,450 +0.00(+0.00%)
Aug 05, 2024 5.913 6.007 5.913 5.992 203,186 -0.03(-0.50%)
Aug 02, 2024 6.022 6.032 5.992 6.022 259,033 +0.03(+0.50%)
Aug 01, 2024 5.972 6.012 5.972 5.992 193,044 +0.02(+0.33%)
Jul 31, 2024 5.982 5.992 5.942 5.972 74,593 +0.02(+0.33%)
Jul 30, 2024 5.923 5.962 5.923 5.952 97,365 +0.01(+0.17%)
Jul 29, 2024 5.923 5.952 5.923 5.942 55,303 +0.01(+0.17%)
Jul 26, 2024 5.893 5.952 5.893 5.933 94,301 +0.02(+0.34%)
Jul 25, 2024 5.893 5.913 5.883 5.913 44,939 +0.02(+0.34%)
Jul 24, 2024 5.883 5.903 5.873 5.893 94,302 +0.00(+0.00%)
Jul 23, 2024 5.883 5.893 5.883 5.893 42,360 -0.00(-0.08%)
Jul 22, 2024 5.893 5.923 5.893 5.898 67,808 +0.02(+0.34%)
Jul 19, 2024 5.863 5.898 5.863 5.878 136,901 +0.00(+0.08%)
Jul 18, 2024 5.873 5.883 5.863 5.873 97,595 -0.02(-0.34%)
Jul 17, 2024 5.863 5.893 5.863 5.893 83,012 +0.01(+0.17%)
Jul 16, 2024 5.883 5.913 5.883 5.883 118,880 +0.00(+0.00%)
Jul 15, 2024 5.893 5.952 5.883 5.883 99,869 -0.02(-0.37%)
Jul 12, 2024 5.924 5.924 5.895 5.905 102,252 -0.01(-0.17%)
Jul 11, 2024 5.865 5.915 5.865 5.915 105,897 +0.08(+1.45%)
Jul 10, 2024 5.835 5.855 5.795 5.830 324,283 +0.01(+0.26%)
Jul 09, 2024 5.845 5.855 5.805 5.815 143,235 -0.03(-0.51%)
Jul 08, 2024 5.815 5.865 5.815 5.845 195,822 +0.01(+0.17%)
Jul 05, 2024 5.825 5.865 5.825 5.835 142,967 +0.01(+0.17%)
Jul 03, 2024 5.815 5.865 5.815 5.825 100,958 +0.00(+0.00%)
Jul 02, 2024 5.855 5.865 5.815 5.825 118,099 +0.01(+0.17%)
Jul 01, 2024 5.875 5.875 5.805 5.815 117,932 -0.09(-1.52%)
Jun 28, 2024 5.855 5.905 5.845 5.905 127,359 +0.08(+1.37%)
Jun 27, 2024 5.825 5.845 5.825 5.825 37,005 +0.01(+0.14%)
Jun 26, 2024 5.835 5.865 5.805 5.817 108,537 -0.04(-0.65%)
Jun 25, 2024 5.825 5.855 5.825 5.855 87,504 +0.03(+0.51%)
Jun 24, 2024 5.795 5.845 5.795 5.825 84,885 +0.01(+0.17%)
Jun 21, 2024 5.765 5.825 5.765 5.815 216,629 +0.01(+0.17%)
Jun 20, 2024 5.845 5.855 5.795 5.805 237,232 -0.03(-0.51%)
Jun 18, 2024 5.835 5.895 5.825 5.835 74,482 +0.01(+0.17%)
Jun 17, 2024 5.815 5.855 5.815 5.825 128,451 -0.02(-0.34%)
Jun 14, 2024 5.825 5.875 5.825 5.845 126,155 +0.01(+0.14%)
Jun 13, 2024 5.817 5.857 5.807 5.837 112,382 +0.05(+0.86%)
Jun 12, 2024 5.797 5.847 5.787 5.787 70,216 +0.01(+0.17%)
Jun 11, 2024 5.748 5.797 5.748 5.778 79,079 +0.02(+0.34%)
Jun 10, 2024 5.787 5.797 5.748 5.758 64,691 -0.03(-0.51%)
Jun 07, 2024 5.787 5.817 5.763 5.787 38,614 -0.03(-0.51%)
Jun 06, 2024 5.768 5.827 5.753 5.817 120,107 +0.06(+1.03%)
Jun 05, 2024 5.718 5.787 5.708 5.758 136,829 +0.02(+0.35%)
Jun 04, 2024 5.708 5.748 5.708 5.738 129,872 +0.06(+1.05%)
Jun 03, 2024 5.669 5.688 5.659 5.678 96,812 +0.04(+0.70%)
May 31, 2024 5.619 5.649 5.599 5.639 210,254 +0.05(+0.89%)
May 30, 2024 5.599 5.629 5.579 5.589 205,060 +0.01(+0.18%)
May 29, 2024 5.619 5.629 5.579 5.579 174,746 -0.04(-0.71%)
May 28, 2024 5.649 5.669 5.609 5.619 96,821 -0.01(-0.18%)
May 24, 2024 5.649 5.649 5.609 5.629 118,897 -0.00(-0.09%)
May 23, 2024 5.669 5.678 5.609 5.634 190,613 -0.01(-0.24%)
May 22, 2024 5.698 5.708 5.639 5.648 113,830 -0.05(-0.89%)
May 21, 2024 5.708 5.708 5.688 5.698 186,162 -0.01(-0.17%)
May 20, 2024 5.698 5.718 5.689 5.708 44,060 +0.01(+0.26%)
May 17, 2024 5.708 5.718 5.678 5.693 314,582 +0.00(+0.00%)
May 16, 2024 5.708 5.708 5.678 5.693 110,485 -0.00(-0.09%)
May 15, 2024 5.669 5.698 5.669 5.698 119,574 +0.05(+0.88%)
May 14, 2024 5.678 5.678 5.649 5.649 93,126 -0.01(-0.18%)
May 13, 2024 5.728 5.728 5.659 5.659 81,182 -0.06(-1.07%)
May 10, 2024 5.730 5.730 5.700 5.720 133,959 +0.00(+0.00%)
May 09, 2024 5.710 5.730 5.710 5.720 73,962 +0.01(+0.17%)
May 08, 2024 5.671 5.710 5.671 5.710 106,275 +0.03(+0.61%)
May 07, 2024 5.651 5.690 5.651 5.676 101,816 +0.04(+0.79%)
May 06, 2024 5.641 5.661 5.631 5.631 142,780 -0.01(-0.18%)
May 03, 2024 5.601 5.651 5.601 5.641 166,614 +0.05(+0.88%)
May 02, 2024 5.532 5.601 5.532 5.592 136,509 +0.03(+0.53%)
May 01, 2024 5.542 5.572 5.542 5.562 99,911 +0.01(+0.18%)
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%)
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.