Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 5.757 5.757 5.661 5.709 181,495 -0.04(-0.67%)
Mar 31, 2023 5.613 5.785 5.594 5.747 257,064 +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 74,978 +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 5.441 110,376 -0.01(-0.18%)
Mar 24, 2023 5.441 5.479 5.403 5.451 196,547 +0.04(+0.71%)
Mar 23, 2023 5.441 5.441 5.365 5.412 215,851 +0.00(+0.00%)
Mar 22, 2023 5.374 5.451 5.355 5.412 302,201 +0.07(+1.25%)
Mar 21, 2023 5.441 5.441 5.346 5.346 192,001 -0.08(-1.41%)
Mar 20, 2023 5.422 5.441 5.393 5.422 109,184 +0.00(+0.00%)
Mar 17, 2023 5.432 5.451 5.384 5.422 164,383 +0.00(+0.00%)
Mar 16, 2023 5.403 5.508 5.403 5.422 188,331 +0.00(+0.00%)
Mar 15, 2023 5.432 5.441 5.393 5.422 91,466 -0.03(-0.49%)
Mar 14, 2023 5.411 5.449 5.377 5.449 151,738 +0.04(+0.70%)
Mar 13, 2023 5.411 5.430 5.392 5.411 89,892 +0.02(+0.35%)
Mar 10, 2023 5.430 5.458 5.392 5.392 108,734 -0.02(-0.35%)
Mar 09, 2023 5.411 5.449 5.401 5.411 144,852 +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 5.354 107,931 -0.02(-0.35%)
Mar 06, 2023 5.401 5.411 5.354 5.373 155,597 -0.01(-0.18%)
Mar 03, 2023 5.392 5.401 5.354 5.382 150,344 +0.02(+0.36%)
Mar 02, 2023 5.420 5.420 5.354 5.363 135,248 -0.06(-1.05%)
Mar 01, 2023 5.477 5.477 5.420 5.420 75,639 -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 84,245 +0.02(+0.35%)
Feb 24, 2023 5.401 5.420 5.382 5.420 125,927 +0.00(+0.00%)
Feb 23, 2023 5.468 5.482 5.411 5.420 110,480 -0.01(-0.18%)
Feb 22, 2023 5.439 5.477 5.430 5.430 94,545 -0.04(-0.70%)
Feb 21, 2023 5.496 5.496 5.411 5.468 141,691 -0.06(-1.03%)
Feb 17, 2023 5.554 5.573 5.516 5.525 101,597 -0.04(-0.68%)
Feb 16, 2023 5.620 5.620 5.554 5.563 92,783 -0.08(-1.35%)
Feb 15, 2023 5.620 5.658 5.611 5.639 186,972 -0.03(-0.50%)
Feb 14, 2023 5.706 5.706 5.630 5.668 71,228 -0.02(-0.33%)
Feb 13, 2023 5.744 5.749 5.677 5.687 136,903 -0.06(-1.13%)
Feb 10, 2023 5.828 5.828 5.733 5.752 106,823 -0.06(-0.98%)
Feb 09, 2023 5.847 5.885 5.780 5.809 136,349 +0.00(+0.00%)
Feb 08, 2023 5.828 5.828 5.771 5.809 127,324 +0.04(+0.66%)
Feb 07, 2023 5.733 5.818 5.714 5.771 183,571 +0.06(+1.00%)
Feb 06, 2023 5.733 5.742 5.666 5.714 153,866 -0.04(-0.66%)
Feb 03, 2023 5.761 5.761 5.704 5.752 165,163 -0.02(-0.41%)
Feb 02, 2023 5.780 5.798 5.771 5.776 110,592 +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.