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 )

5.880 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 28, 2024 5.824 5.844 5.784 5.824 166,354 +0.02(+0.34%)
Mar 27, 2024 5.824 5.824 5.804 5.804 56,757 +0.00(+0.00%)
Mar 26, 2024 5.834 5.844 5.789 5.804 56,260 +0.00(+0.00%)
Mar 25, 2024 5.794 5.829 5.784 5.804 61,496 -0.01(-0.17%)
Mar 22, 2024 5.834 5.864 5.804 5.814 122,047 +0.02(+0.34%)
Mar 21, 2024 5.854 5.859 5.794 5.794 52,316 -0.02(-0.34%)
Mar 20, 2024 5.874 5.874 5.814 5.814 57,775 -0.05(-0.85%)
Mar 19, 2024 5.854 5.874 5.824 5.864 104,959 +0.03(+0.51%)
Mar 18, 2024 5.774 5.874 5.774 5.834 368,791 +0.06(+1.03%)
Mar 15, 2024 5.725 5.784 5.705 5.774 208,428 +0.07(+1.22%)
Mar 14, 2024 5.764 5.784 5.705 5.705 130,918 -0.06(-1.03%)
Mar 13, 2024 5.764 5.774 5.744 5.764 94,713 -0.00(-0.09%)
Mar 12, 2024 5.784 5.784 5.744 5.769 220,603 +0.00(+0.00%)
Mar 11, 2024 5.784 5.794 5.754 5.769 246,166 +0.00(+0.09%)
Mar 08, 2024 5.794 5.794 5.754 5.764 128,034 +0.00(+0.00%)
Mar 07, 2024 5.784 5.794 5.744 5.764 140,465 +0.01(+0.17%)
Mar 06, 2024 5.774 5.774 5.744 5.754 99,138 +0.00(+0.00%)
Mar 05, 2024 5.754 5.764 5.734 5.754 148,802 +0.04(+0.70%)
Mar 04, 2024 5.734 5.754 5.715 5.715 93,295 -0.03(-0.52%)
Mar 01, 2024 5.754 5.754 5.725 5.744 87,265 -0.01(-0.17%)
Feb 29, 2024 5.734 5.769 5.715 5.754 108,731 +0.05(+0.87%)
Feb 28, 2024 5.715 5.715 5.696 5.705 77,778 +0.02(+0.35%)
Feb 27, 2024 5.675 5.705 5.665 5.685 128,873 +0.02(+0.35%)
Feb 26, 2024 5.764 5.769 5.650 5.665 274,682 -0.07(-1.21%)
Feb 23, 2024 5.794 5.824 5.715 5.734 117,316 -0.04(-0.69%)
Feb 22, 2024 5.804 5.804 5.754 5.774 148,204 +0.00(+0.00%)
Feb 21, 2024 5.764 5.784 5.764 5.774 66,596 +0.02(+0.43%)
Feb 20, 2024 5.764 5.784 5.734 5.749 72,204 +0.00(+0.09%)
Feb 16, 2024 5.764 5.764 5.725 5.744 109,420 -0.02(-0.43%)
Feb 15, 2024 5.744 5.784 5.744 5.769 100,980 +0.02(+0.43%)
Feb 14, 2024 5.754 5.754 5.715 5.744 114,788 +0.02(+0.43%)
Feb 13, 2024 5.744 5.764 5.710 5.720 183,777 -0.08(-1.32%)
Feb 12, 2024 5.776 5.806 5.747 5.796 148,295 +0.06(+1.04%)
Feb 09, 2024 5.727 5.756 5.717 5.737 148,760 +0.04(+0.70%)
Feb 08, 2024 5.677 5.717 5.667 5.697 183,046 +0.02(+0.35%)
Feb 07, 2024 5.697 5.717 5.672 5.677 171,635 +0.00(+0.00%)
Feb 06, 2024 5.657 5.677 5.638 5.677 178,744 +0.03(+0.53%)
Feb 05, 2024 5.638 5.667 5.628 5.647 236,339 -0.03(-0.52%)
Feb 02, 2024 5.677 5.697 5.662 5.677 190,517 -0.04(-0.69%)
Feb 01, 2024 5.667 5.737 5.667 5.717 198,289 +0.08(+1.41%)
Jan 31, 2024 5.608 5.697 5.608 5.638 291,385 +0.02(+0.35%)
Jan 30, 2024 5.598 5.638 5.598 5.618 135,539 +0.02(+0.35%)
Jan 29, 2024 5.548 5.608 5.538 5.598 235,273 +0.05(+0.98%)
Jan 26, 2024 5.558 5.588 5.534 5.543 231,764 -0.02(-0.44%)
Jan 25, 2024 5.558 5.618 5.558 5.568 177,269 +0.01(+0.18%)
Jan 24, 2024 5.568 5.588 5.558 5.558 92,283 -0.01(-0.18%)
Jan 23, 2024 5.598 5.647 5.558 5.568 130,507 -0.03(-0.53%)
Jan 22, 2024 5.588 5.623 5.588 5.598 100,604 +0.03(+0.53%)
Jan 19, 2024 5.558 5.578 5.519 5.568 181,791 +0.00(+0.00%)
Jan 18, 2024 5.638 5.677 5.568 5.568 103,259 -0.04(-0.71%)
Jan 17, 2024 5.667 5.677 5.608 5.608 123,550 -0.08(-1.39%)
Jan 16, 2024 5.737 5.766 5.677 5.687 211,653 -0.04(-0.69%)
Jan 12, 2024 5.766 5.766 5.707 5.727 207,549 +0.02(+0.31%)
Jan 11, 2024 5.709 5.719 5.689 5.709 153,972 +0.00(+0.00%)
Jan 10, 2024 5.669 5.719 5.669 5.709 149,631 +0.03(+0.52%)
Jan 09, 2024 5.719 5.719 5.674 5.679 106,244 -0.03(-0.52%)
Jan 08, 2024 5.669 5.719 5.669 5.709 95,727 +0.07(+1.23%)
Jan 05, 2024 5.650 5.669 5.630 5.640 94,017 -0.02(-0.35%)
Jan 04, 2024 5.650 5.669 5.610 5.660 235,899 -0.05(-0.86%)
Jan 03, 2024 5.640 5.709 5.635 5.709 162,230 +0.04(+0.70%)
Jan 02, 2024 5.610 5.709 5.600 5.669 256,512 +0.03(+0.53%)
Dec 29, 2023 5.600 5.650 5.561 5.640 467,800 +0.06(+1.06%)
Dec 28, 2023 5.630 5.630 5.561 5.581 278,531 -0.04(-0.70%)
Dec 27, 2023 5.640 5.650 5.600 5.620 213,848 -0.01(-0.18%)
Dec 26, 2023 5.660 5.660 5.591 5.630 208,179 +0.00(+0.00%)
Dec 22, 2023 5.650 5.650 5.610 5.630 125,374 +0.00(+0.00%)
Dec 21, 2023 5.630 5.649 5.595 5.630 205,896 +0.03(+0.53%)
Dec 20, 2023 5.630 5.650 5.600 5.600 299,585 -0.03(-0.53%)
Dec 19, 2023 5.620 5.650 5.620 5.630 215,184 +0.01(+0.18%)
Dec 18, 2023 5.620 5.620 5.590 5.620 170,883 +0.01(+0.18%)
Dec 15, 2023 5.630 5.630 5.600 5.610 101,542 +0.01(+0.18%)
Dec 14, 2023 5.541 5.610 5.541 5.600 105,721 +0.08(+1.43%)
Dec 13, 2023 5.482 5.531 5.457 5.521 159,147 +0.05(+0.87%)
Dec 12, 2023 5.494 5.513 5.474 5.474 184,907 -0.02(-0.36%)
Dec 11, 2023 5.503 5.523 5.484 5.494 107,150 -0.01(-0.18%)
Dec 08, 2023 5.503 5.513 5.494 5.503 95,658 +0.00(+0.00%)
Dec 07, 2023 5.494 5.528 5.479 5.503 130,978 +0.02(+0.36%)
Dec 06, 2023 5.543 5.543 5.444 5.484 143,526 -0.03(-0.54%)
Dec 05, 2023 5.474 5.513 5.474 5.513 127,508 +0.06(+1.08%)
Dec 04, 2023 5.474 5.513 5.410 5.454 228,218 -0.02(-0.36%)
Dec 01, 2023 5.395 5.474 5.336 5.474 290,769 +0.15(+2.77%)
Nov 30, 2023 5.336 5.346 5.292 5.326 818,698 -0.01(-0.18%)
Nov 29, 2023 5.247 5.336 5.247 5.336 200,003 +0.11(+2.07%)
Nov 28, 2023 5.188 5.247 5.188 5.228 199,779 +0.03(+0.57%)
Nov 27, 2023 5.178 5.208 5.178 5.198 343,751 +0.02(+0.38%)
Nov 24, 2023 5.169 5.208 5.169 5.178 98,190 -0.02(-0.38%)
Nov 22, 2023 5.178 5.218 5.178 5.198 182,365 +0.02(+0.38%)
Nov 21, 2023 5.178 5.203 5.178 5.178 558,393 -0.02(-0.38%)
Nov 20, 2023 5.178 5.218 5.159 5.198 286,466 -0.01(-0.19%)
Nov 17, 2023 5.198 5.218 5.183 5.208 211,875 +0.05(+0.95%)
Nov 16, 2023 5.149 5.228 5.149 5.159 306,557 +0.04(+0.77%)
Nov 15, 2023 5.129 5.139 5.110 5.119 181,185 -0.01(-0.19%)
Nov 14, 2023 5.090 5.144 5.090 5.129 150,852 +0.12(+2.32%)
Nov 13, 2023 5.052 5.082 5.013 5.013 91,753 -0.04(-0.78%)
Nov 10, 2023 5.013 5.087 5.013 5.052 93,587 +0.05(+0.98%)
Nov 09, 2023 5.033 5.047 4.974 5.003 179,493 -0.01(-0.20%)
Nov 08, 2023 4.974 5.033 4.964 5.013 87,621 +0.05(+0.99%)
Nov 07, 2023 4.905 4.993 4.890 4.964 153,952 +0.07(+1.40%)
Nov 06, 2023 4.886 4.915 4.866 4.895 144,529 -0.02(-0.40%)
Nov 03, 2023 4.856 5.003 4.856 4.915 248,743 +0.11(+2.24%)
Nov 02, 2023 4.768 4.817 4.768 4.807 203,583 +0.08(+1.66%)
Nov 01, 2023 4.660 4.748 4.650 4.729 205,094 +0.06(+1.26%)
Oct 31, 2023 4.640 4.709 4.640 4.670 155,135 +0.03(+0.63%)
Oct 30, 2023 4.621 4.670 4.621 4.640 99,013 +0.00(+0.00%)
Oct 27, 2023 4.611 4.650 4.611 4.640 97,686 +0.00(+0.00%)
Oct 26, 2023 4.601 4.670 4.601 4.640 62,808 +0.01(+0.21%)
Oct 25, 2023 4.650 4.660 4.626 4.630 54,738 -0.04(-0.84%)
Oct 24, 2023 4.670 4.699 4.660 4.670 132,337 +0.01(+0.21%)
Oct 23, 2023 4.630 4.699 4.630 4.660 188,095 -0.00(-0.11%)
Oct 20, 2023 4.689 4.714 4.660 4.665 154,151 -0.03(-0.73%)
Oct 19, 2023 4.719 4.724 4.685 4.699 196,158 -0.06(-1.24%)
Oct 18, 2023 4.778 4.787 4.738 4.758 244,419 -0.03(-0.61%)
Oct 17, 2023 4.837 4.846 4.778 4.787 140,872 -0.09(-1.81%)
Oct 16, 2023 4.915 4.915 4.851 4.876 164,483 -0.04(-0.80%)
Oct 13, 2023 4.935 4.944 4.895 4.915 182,015 +0.02(+0.36%)
Oct 12, 2023 4.946 4.956 4.878 4.897 121,884 -0.04(-0.79%)
Oct 11, 2023 4.946 4.966 4.917 4.936 75,629 +0.01(+0.20%)
Oct 10, 2023 4.936 4.937 4.892 4.927 57,495 +0.00(+0.00%)
Oct 09, 2023 4.917 4.927 4.868 4.927 74,437 +0.03(+0.60%)
Oct 06, 2023 4.897 4.946 4.868 4.897 132,892 -0.03(-0.60%)
Oct 05, 2023 4.897 4.936 4.863 4.927 151,719 +0.05(+1.00%)
Oct 04, 2023 4.848 4.897 4.839 4.878 147,694 +0.02(+0.40%)
Oct 03, 2023 4.829 4.858 4.780 4.858 183,927 +0.03(+0.61%)
Oct 02, 2023 4.888 4.927 4.819 4.829 255,618 -0.03(-0.60%)
Sep 29, 2023 4.888 4.935 4.858 4.858 174,108 -0.02(-0.40%)
Sep 28, 2023 4.888 4.916 4.868 4.878 177,020 -0.01(-0.20%)
Sep 27, 2023 4.936 4.956 4.888 4.888 146,721 -0.06(-1.19%)
Sep 26, 2023 5.034 5.034 4.936 4.946 233,380 -0.12(-2.32%)
Sep 25, 2023 5.112 5.064 5.044 5.064 110,513 -0.05(-0.96%)
Sep 22, 2023 5.181 5.181 5.093 5.112 180,000 -0.06(-1.13%)
Sep 21, 2023 5.200 5.200 5.151 5.171 113,381 -0.05(-0.94%)
Sep 20, 2023 5.191 5.220 5.181 5.220 102,198 +0.03(+0.57%)
Sep 19, 2023 5.191 5.191 5.147 5.191 77,794 +0.00(+0.00%)
Sep 18, 2023 5.132 5.191 5.132 5.191 213,723 +0.02(+0.38%)
Sep 15, 2023 5.181 5.181 5.161 5.171 79,403 +0.00(+0.00%)
Sep 14, 2023 5.171 5.181 5.151 5.171 124,288 +0.02(+0.34%)
Sep 13, 2023 5.153 5.183 5.153 5.153 140,077 -0.04(-0.75%)
Sep 12, 2023 5.173 5.192 5.163 5.192 203,723 +0.02(+0.38%)
Sep 11, 2023 5.202 5.241 5.173 5.173 231,987 -0.05(-0.93%)
Sep 08, 2023 5.222 5.251 5.183 5.222 124,896 +0.00(+0.00%)
Sep 07, 2023 5.251 5.261 5.212 5.222 212,284 -0.04(-0.74%)
Sep 06, 2023 5.261 5.270 5.241 5.261 95,748 +0.01(+0.19%)
Sep 05, 2023 5.280 5.280 5.251 5.251 88,883 -0.03(-0.55%)
Sep 01, 2023 5.280 5.290 5.275 5.280 84,520 +0.00(+0.00%)
Aug 31, 2023 5.290 5.300 5.261 5.280 181,650 +0.01(+0.18%)
Aug 30, 2023 5.280 5.295 5.251 5.270 160,395 +0.00(+0.00%)
Aug 29, 2023 5.251 5.290 5.231 5.270 220,357 +0.02(+0.37%)
Aug 28, 2023 5.241 5.251 5.231 5.251 96,370 +0.02(+0.37%)
Aug 25, 2023 5.241 5.251 5.222 5.231 122,953 -0.03(-0.56%)
Aug 24, 2023 5.270 5.270 5.236 5.261 91,725 -0.01(-0.18%)
Aug 23, 2023 5.280 5.287 5.251 5.270 122,867 +0.00(+0.00%)
Aug 22, 2023 5.270 5.329 5.261 5.270 79,073 +0.00(+0.00%)
Aug 21, 2023 5.300 5.300 5.241 5.270 92,437 -0.05(-0.92%)
Aug 18, 2023 5.339 5.376 5.309 5.319 120,938 -0.02(-0.36%)
Aug 17, 2023 5.348 5.358 5.319 5.339 110,786 +0.00(+0.00%)
Aug 16, 2023 5.378 5.407 5.339 5.339 147,834 -0.06(-1.08%)
Aug 15, 2023 5.387 5.415 5.378 5.397 109,679 +0.00(+0.00%)
Aug 14, 2023 5.368 5.426 5.368 5.397 151,244 -0.01(-0.18%)
Aug 11, 2023 5.416 5.426 5.389 5.407 109,573 +0.01(+0.18%)
Aug 10, 2023 5.407 5.465 5.387 5.397 162,156 -0.03(-0.54%)
Aug 09, 2023 5.378 5.436 5.348 5.426 244,162 +0.08(+1.42%)
Aug 08, 2023 5.321 5.370 5.321 5.350 205,844 +0.01(+0.18%)
Aug 07, 2023 5.408 5.418 5.321 5.341 239,693 -0.07(-1.26%)
Aug 04, 2023 5.379 5.408 5.369 5.408 140,774 +0.04(+0.72%)
Aug 03, 2023 5.467 5.467 5.360 5.370 255,946 -0.10(-1.78%)
Aug 02, 2023 5.496 5.496 5.438 5.467 143,476 -0.03(-0.53%)
Aug 01, 2023 5.554 5.554 5.476 5.496 253,530 -0.06(-1.05%)
Jul 31, 2023 5.593 5.622 5.535 5.554 246,039 +0.00(+0.00%)
Jul 28, 2023 5.564 5.622 5.506 5.554 188,361 +0.03(+0.53%)
Jul 27, 2023 5.544 5.554 5.515 5.525 516,342 -0.04(-0.70%)
Jul 26, 2023 5.535 5.574 5.535 5.564 109,246 +0.03(+0.53%)
Jul 25, 2023 5.525 5.554 5.515 5.535 202,911 -0.02(-0.35%)
Jul 24, 2023 5.554 5.574 5.525 5.554 145,843 +0.00(+0.00%)
Jul 21, 2023 5.535 5.612 5.525 5.554 222,720 +0.02(+0.35%)
Jul 20, 2023 5.554 5.559 5.525 5.535 171,851 -0.04(-0.70%)
Jul 19, 2023 5.574 5.583 5.535 5.574 162,964 +0.01(+0.17%)
Jul 18, 2023 5.544 5.583 5.544 5.564 68,946 +0.01(+0.17%)
Jul 17, 2023 5.564 5.564 5.525 5.554 106,846 +0.01(+0.18%)
Jul 14, 2023 5.583 5.603 5.544 5.544 26,566 -0.04(-0.66%)
Jul 13, 2023 5.591 5.598 5.572 5.581 28,055 +0.01(+0.17%)
Jul 12, 2023 5.591 5.618 5.562 5.572 67,647 +0.01(+0.17%)
Jul 11, 2023 5.552 5.570 5.552 5.562 34,106 -0.01(-0.17%)
Jul 10, 2023 5.552 5.581 5.527 5.572 93,719 +0.01(+0.26%)
Jul 07, 2023 5.485 5.572 5.465 5.557 166,538 +0.07(+1.32%)
Jul 06, 2023 5.494 5.504 5.436 5.485 144,298 -0.06(-1.05%)
Jul 05, 2023 5.552 5.591 5.518 5.543 191,608 +0.00(+0.00%)
Jul 03, 2023 5.543 5.552 5.523 5.543 38,799 +0.03(+0.53%)
Jun 30, 2023 5.552 5.552 5.456 5.514 224,331 -0.02(-0.35%)
Jun 29, 2023 5.562 5.572 5.514 5.533 111,121 -0.02(-0.35%)
Jun 28, 2023 5.533 5.591 5.528 5.552 140,869 +0.00(+0.00%)
Jun 27, 2023 5.514 5.562 5.514 5.552 125,209 +0.06(+1.06%)
Jun 26, 2023 5.485 5.494 5.465 5.494 53,462 +0.03(+0.53%)
Jun 23, 2023 5.446 5.485 5.446 5.465 132,740 +0.03(+0.53%)
Jun 22, 2023 5.436 5.446 5.417 5.436 93,827 +0.01(+0.18%)
Jun 21, 2023 5.427 5.438 5.417 5.427 126,909 +0.00(+0.00%)
Jun 20, 2023 5.417 5.441 5.414 5.427 131,798 +0.02(+0.36%)
Jun 16, 2023 5.456 5.456 5.407 5.407 107,372 -0.03(-0.53%)
Jun 15, 2023 5.427 5.456 5.422 5.436 80,446 -0.02(-0.29%)
May 08, 2023 5.490 5.506 5.452 5.452 115,583 -0.03(-0.53%)
May 05, 2023 5.509 5.529 5.481 5.481 131,601 +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 89,670 -0.02(-0.35%)
May 02, 2023 5.519 5.552 5.490 5.500 110,419 -0.03(-0.52%)
May 01, 2023 5.596 5.601 5.529 5.529 82,273 -0.10(-1.71%)
Apr 28, 2023 5.625 5.663 5.596 5.625 91,899 +0.04(+0.69%)
Apr 27, 2023 5.663 5.663 5.577 5.586 75,508 -0.05(-0.85%)
Apr 26, 2023 5.548 5.721 5.548 5.634 129,163 +0.12(+2.09%)
Apr 25, 2023 5.586 5.596 5.519 5.519 90,493 -0.07(-1.20%)
Apr 24, 2023 5.634 5.673 5.586 5.586 93,778 -0.04(-0.68%)
Apr 21, 2023 5.529 5.625 5.490 5.625 128,274 +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 54,978 -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 84,096 -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 5.690 117,415 -0.06(-1.00%)
Apr 12, 2023 5.766 5.766 5.728 5.747 41,020 -0.01(-0.17%)
Apr 11, 2023 5.661 5.766 5.661 5.757 127,008 +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 5.719 5.738 5.661 5.728 142,459 +0.02(+0.33%)
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.