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 )

5.850 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 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%)
Mar 01, 2023 5.477 5.477 5.420 5.420 75,640 -0.05(-0.87%)
Feb 28, 2023 5.458 5.487 5.430 5.468 92,481 +0.03(+0.53%)
Feb 27, 2023 5.458 5.487 5.430 5.439 84,246 +0.02(+0.35%)
Feb 24, 2023 5.401 5.420 5.382 5.420 125,928 +0.00(+0.00%)
Feb 23, 2023 5.468 5.482 5.411 5.420 110,481 -0.01(-0.18%)
Feb 22, 2023 5.439 5.477 5.430 5.430 94,546 -0.04(-0.70%)
Feb 21, 2023 5.496 5.496 5.411 5.468 141,692 -0.06(-1.03%)
Feb 17, 2023 5.554 5.573 5.515 5.525 101,597 -0.04(-0.68%)
Feb 16, 2023 5.620 5.620 5.554 5.563 92,784 -0.08(-1.35%)
Feb 15, 2023 5.620 5.658 5.611 5.639 186,973 -0.03(-0.50%)
Feb 14, 2023 5.706 5.706 5.630 5.668 71,229 -0.02(-0.33%)
Feb 13, 2023 5.744 5.749 5.677 5.687 136,904 -0.06(-1.13%)
Feb 10, 2023 5.828 5.828 5.733 5.752 106,824 -0.06(-0.98%)
Feb 09, 2023 5.847 5.885 5.780 5.809 136,350 +0.00(+0.00%)
Feb 08, 2023 5.828 5.828 5.771 5.809 127,325 +0.04(+0.66%)
Feb 07, 2023 5.733 5.818 5.714 5.771 183,572 +0.06(+1.00%)
Feb 06, 2023 5.733 5.742 5.666 5.714 153,867 -0.04(-0.66%)
Feb 03, 2023 5.761 5.761 5.704 5.752 165,164 -0.02(-0.41%)
Feb 02, 2023 5.780 5.798 5.771 5.775 110,592 +0.02(+0.41%)
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.