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 (%)
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%)
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%)
Feb 01, 2023 5.752 5.764 5.714 5.752 127,409 +0.02(+0.33%)
Jan 31, 2023 5.723 5.765 5.723 5.733 124,227 +0.00(+0.00%)
Jan 30, 2023 5.685 5.752 5.685 5.733 132,041 +0.01(+0.17%)
Jan 27, 2023 5.742 5.752 5.695 5.723 82,821 -0.05(-0.82%)
Jan 26, 2023 5.761 5.799 5.742 5.771 147,910 +0.02(+0.33%)
Jan 25, 2023 5.780 5.828 5.714 5.752 109,033 -0.06(-0.98%)
Jan 24, 2023 5.771 5.847 5.752 5.809 132,519 +0.01(+0.16%)
Jan 23, 2023 5.771 5.809 5.761 5.799 110,149 +0.03(+0.49%)
Jan 20, 2023 5.685 5.780 5.685 5.771 90,126 +0.09(+1.67%)
Jan 19, 2023 5.638 5.733 5.638 5.676 182,612 +0.01(+0.17%)
Jan 18, 2023 5.647 5.695 5.647 5.666 145,728 +0.04(+0.67%)
Jan 17, 2023 5.666 5.685 5.628 5.628 103,502 -0.08(-1.33%)
Jan 13, 2023 5.685 5.719 5.657 5.704 72,542 +0.02(+0.37%)
Jan 12, 2023 5.646 5.683 5.627 5.683 39,469 +0.06(+1.01%)
Jan 11, 2023 5.617 5.636 5.602 5.627 41,974 +0.04(+0.68%)
Jan 10, 2023 5.579 5.603 5.579 5.589 77,056 +0.00(+0.00%)
Jan 09, 2023 5.579 5.608 5.570 5.589 83,684 +0.04(+0.68%)
Jan 06, 2023 5.523 5.560 5.475 5.551 217,208 +0.06(+1.03%)
Jan 05, 2023 5.485 5.513 5.428 5.494 355,800 +0.00(+0.00%)
Jan 04, 2023 5.494 5.530 5.475 5.494 92,160 +0.02(+0.35%)
Jan 03, 2023 5.532 5.532 5.438 5.475 122,285 +0.01(+0.17%)
Dec 30, 2022 5.438 5.523 5.390 5.466 394,795 -0.01(-0.17%)
Dec 29, 2022 5.371 5.475 5.362 5.475 383,476 +0.11(+2.12%)
Dec 28, 2022 5.362 5.400 5.315 5.362 238,800 +0.02(+0.35%)
Dec 27, 2022 5.286 5.390 5.286 5.343 559,261 +0.02(+0.36%)
Dec 23, 2022 5.343 5.362 5.305 5.324 250,362 -0.02(-0.35%)
Dec 22, 2022 5.334 5.371 5.306 5.343 277,643 +0.01(+0.18%)
Dec 21, 2022 5.371 5.400 5.334 5.334 308,368 -0.04(-0.70%)
Dec 20, 2022 5.400 5.419 5.362 5.371 259,098 -0.04(-0.70%)
Dec 19, 2022 5.400 5.437 5.381 5.409 258,667 +0.00(+0.00%)
Dec 16, 2022 5.438 5.447 5.381 5.409 178,367 -0.03(-0.52%)
Dec 15, 2022 5.419 5.494 5.416 5.438 201,879 -0.05(-0.86%)
Dec 14, 2022 5.523 5.674 5.447 5.485 132,196 -0.01(-0.17%)
Dec 13, 2022 5.579 5.598 5.475 5.494 175,684 +0.00(+0.03%)
Dec 12, 2022 5.474 5.502 5.455 5.492 132,786 +0.07(+1.22%)
Dec 09, 2022 5.502 5.502 5.417 5.426 707,275 -0.08(-1.37%)
Dec 08, 2022 5.577 5.587 5.436 5.502 965,775 -0.08(-1.52%)
Dec 07, 2022 5.568 5.624 5.558 5.587 186,426 +0.01(+0.17%)
Dec 06, 2022 5.549 5.596 5.549 5.577 191,750 +0.03(+0.51%)
Dec 05, 2022 5.540 5.568 5.511 5.549 115,966 +0.00(+0.00%)
Dec 02, 2022 5.558 5.587 5.521 5.549 231,249 -0.03(-0.51%)
Dec 01, 2022 5.587 5.634 5.558 5.577 233,543 +0.00(+0.00%)
Nov 30, 2022 5.474 5.596 5.474 5.577 338,644 +0.10(+1.89%)
Nov 29, 2022 5.474 5.516 5.464 5.474 344,011 -0.03(-0.51%)
Nov 28, 2022 5.436 5.502 5.436 5.502 268,643 +0.05(+0.86%)
Nov 25, 2022 5.455 5.492 5.436 5.455 103,465 +0.02(+0.35%)
Nov 23, 2022 5.379 5.436 5.379 5.436 265,716 +0.06(+1.05%)
Nov 22, 2022 5.295 5.379 5.295 5.379 163,768 +0.11(+2.15%)
Nov 21, 2022 5.313 5.370 5.247 5.266 806,613 -0.05(-0.89%)
Nov 18, 2022 5.313 5.318 5.257 5.313 243,249 +0.04(+0.71%)
Nov 17, 2022 5.238 5.332 5.238 5.276 314,140 +0.01(+0.18%)
Nov 16, 2022 5.229 5.295 5.213 5.266 171,951 +0.06(+1.08%)
Nov 15, 2022 5.182 5.238 5.182 5.210 228,695 +0.08(+1.47%)
Nov 14, 2022 5.163 5.181 5.116 5.134 104,212 -0.05(-0.87%)
Nov 11, 2022 5.151 5.217 5.114 5.180 158,991 +0.03(+0.55%)
Nov 10, 2022 5.058 5.151 4.954 5.151 199,242 +0.20(+3.98%)
Nov 09, 2022 4.964 4.992 4.917 4.954 305,526 +0.00(+0.00%)
Nov 08, 2022 4.973 4.992 4.936 4.954 150,017 -0.01(-0.19%)
Nov 07, 2022 4.945 4.983 4.936 4.964 184,749 +0.00(+0.00%)
Nov 04, 2022 4.964 5.001 4.917 4.964 195,609 +0.04(+0.76%)
Nov 03, 2022 4.926 5.001 4.922 4.926 354,170 -0.08(-1.50%)
Nov 02, 2022 4.992 5.020 4.964 5.001 318,151 -0.02(-0.37%)
Nov 01, 2022 5.095 5.095 5.011 5.020 525,386 -0.05(-0.93%)
Oct 31, 2022 5.086 5.170 5.039 5.067 260,263 -0.04(-0.74%)
Oct 28, 2022 5.058 5.119 5.001 5.105 253,624 +0.04(+0.74%)
Oct 27, 2022 5.105 5.108 5.011 5.067 215,004 -0.05(-0.92%)
Oct 26, 2022 5.142 5.161 5.095 5.114 232,607 -0.04(-0.73%)
Oct 25, 2022 5.161 5.217 5.123 5.151 233,604 -0.01(-0.18%)
Oct 24, 2022 5.170 5.180 5.048 5.161 270,972 -0.09(-1.79%)
Oct 21, 2022 5.217 5.273 5.170 5.255 83,635 +0.01(+0.18%)
Oct 20, 2022 5.208 5.283 5.208 5.245 179,719 -0.01(-0.18%)
Oct 19, 2022 5.330 5.330 5.161 5.255 110,657 -0.08(-1.58%)
Oct 18, 2022 5.349 5.377 5.330 5.339 124,149 -0.01(-0.18%)
Oct 17, 2022 5.433 5.438 5.349 5.349 83,133 -0.04(-0.70%)
Oct 14, 2022 5.414 5.456 5.358 5.386 90,527 -0.01(-0.17%)
Oct 13, 2022 5.330 5.405 5.237 5.395 143,392 +0.02(+0.35%)
Oct 12, 2022 5.489 5.489 5.377 5.377 221,957 -0.11(-2.04%)
Oct 11, 2022 5.433 5.498 5.386 5.489 128,572 +0.05(+0.86%)
Oct 10, 2022 5.451 5.461 5.321 5.442 213,244 +0.01(+0.17%)
Oct 07, 2022 5.423 5.479 5.400 5.433 148,150 +0.02(+0.34%)
Oct 06, 2022 5.349 5.414 5.349 5.414 83,166 +0.07(+1.40%)
Oct 05, 2022 5.339 5.395 5.265 5.339 282,362 -0.06(-1.04%)
Oct 04, 2022 5.349 5.423 5.349 5.395 191,389 +0.05(+0.87%)
Oct 03, 2022 5.330 5.433 5.274 5.349 190,257 +0.07(+1.24%)
Sep 30, 2022 5.237 5.293 5.237 5.283 141,240 +0.04(+0.71%)
Sep 29, 2022 5.321 5.372 5.227 5.246 182,585 -0.11(-2.09%)
Sep 28, 2022 5.349 5.395 5.321 5.358 211,363 +0.04(+0.70%)
Sep 27, 2022 5.349 5.349 5.321 5.321 72,242 -0.04(-0.70%)
Sep 26, 2022 5.367 5.386 5.335 5.358 182,113 -0.02(-0.35%)
Sep 23, 2022 5.414 5.418 5.343 5.377 177,967 -0.08(-1.54%)
Sep 22, 2022 5.479 5.495 5.461 5.461 101,469 -0.04(-0.68%)
Sep 21, 2022 5.498 5.526 5.498 5.498 54,546 -0.01(-0.17%)
Sep 20, 2022 5.517 5.526 5.479 5.507 83,541 -0.05(-0.84%)
Sep 19, 2022 5.610 5.610 5.526 5.554 306,878 -0.07(-1.16%)
Sep 16, 2022 5.601 5.629 5.601 5.619 69,976 -0.03(-0.50%)
Sep 15, 2022 5.703 5.703 5.647 5.647 71,037 -0.07(-1.14%)
Sep 14, 2022 5.675 5.722 5.675 5.713 102,215 +0.01(+0.16%)
Sep 13, 2022 5.703 5.737 5.703 5.703 52,201 -0.05(-0.81%)
Sep 12, 2022 5.806 5.815 5.741 5.750 117,203 -0.03(-0.48%)
Sep 09, 2022 5.769 5.810 5.759 5.778 68,845 +0.00(+0.00%)
Sep 08, 2022 5.852 5.861 5.769 5.778 132,094 -0.07(-1.27%)
Sep 07, 2022 5.843 5.871 5.806 5.852 74,590 +0.01(+0.16%)
Sep 06, 2022 5.889 5.917 5.796 5.843 107,410 -0.07(-1.26%)
Sep 02, 2022 5.871 5.964 5.806 5.917 259,441 +0.07(+1.11%)
Sep 01, 2022 5.917 5.917 5.852 5.852 115,530 -0.12(-2.02%)
Aug 31, 2022 5.871 5.982 5.824 5.973 408,802 +0.17(+2.88%)
Aug 30, 2022 5.889 5.908 5.806 5.806 157,987 -0.12(-2.04%)
Aug 29, 2022 5.964 5.964 5.889 5.926 108,756 -0.04(-0.62%)
Aug 26, 2022 6.038 6.047 5.964 5.964 61,915 -0.10(-1.68%)
Aug 25, 2022 6.038 6.075 6.010 6.066 112,254 +0.07(+1.08%)
Aug 24, 2022 6.047 6.056 6.001 6.001 87,272 -0.02(-0.31%)
Aug 23, 2022 5.973 6.019 5.973 6.019 44,852 +0.05(+0.78%)
Aug 22, 2022 6.019 6.047 5.954 5.973 90,745 -0.05(-0.77%)
Aug 19, 2022 6.094 6.094 6.019 6.019 101,757 -0.11(-1.82%)
Aug 18, 2022 6.066 6.159 6.047 6.131 151,735 +0.07(+1.23%)
Aug 17, 2022 6.084 6.122 6.010 6.056 199,797 -0.04(-0.61%)
Aug 16, 2022 6.196 6.196 6.084 6.094 226,158 -0.10(-1.65%)
Aug 15, 2022 6.196 6.233 6.196 6.196 104,570 -0.03(-0.45%)
Aug 12, 2022 6.242 6.246 6.196 6.224 80,250 -0.01(-0.15%)
Aug 11, 2022 6.252 6.372 6.187 6.233 191,684 +0.02(+0.30%)
Aug 10, 2022 6.205 6.228 6.196 6.214 67,510 +0.05(+0.75%)
Aug 09, 2022 6.205 6.233 6.168 6.168 125,510 -0.04(-0.60%)
Aug 08, 2022 6.177 6.205 6.177 6.205 113,723 +0.05(+0.75%)
Aug 05, 2022 6.205 6.205 6.122 6.159 120,510 -0.06(-0.89%)
Aug 04, 2022 6.205 6.220 6.164 6.214 225,940 +0.03(+0.45%)
Aug 03, 2022 6.187 6.206 6.159 6.187 114,134 +0.04(+0.60%)
Aug 02, 2022 6.168 6.196 6.113 6.150 259,338 +0.00(+0.00%)
Aug 01, 2022 6.159 6.214 6.122 6.150 142,198 +0.00(+0.00%)
Jul 29, 2022 6.159 6.196 6.103 6.150 143,491 +0.06(+0.91%)
Jul 28, 2022 6.029 6.094 6.029 6.094 107,995 +0.08(+1.38%)
Jul 27, 2022 6.020 6.029 5.965 6.011 93,054 +0.01(+0.15%)
Jul 26, 2022 5.983 6.057 5.965 6.002 122,055 +0.04(+0.62%)
Jul 25, 2022 5.974 5.992 5.937 5.965 82,237 +0.00(+0.00%)
Jul 22, 2022 5.955 6.011 5.937 5.965 81,683 +0.01(+0.16%)
Jul 21, 2022 5.965 5.965 5.942 5.955 24,631 +0.01(+0.16%)
Jul 20, 2022 5.946 5.965 5.918 5.946 61,491 +0.02(+0.31%)
Jul 19, 2022 5.937 6.011 5.918 5.928 56,593 -0.01(-0.16%)
Jul 18, 2022 5.965 5.965 5.900 5.937 112,170 -0.02(-0.31%)
Jul 15, 2022 5.992 6.020 5.918 5.955 75,860 +0.00(+0.00%)
Jul 14, 2022 6.011 6.011 5.808 5.955 115,274 -0.06(-1.08%)
Jul 13, 2022 5.983 6.029 5.965 6.020 33,095 +0.00(+0.00%)
Jul 12, 2022 5.983 6.029 5.983 6.020 91,255 +0.04(+0.62%)
Jul 11, 2022 5.974 6.020 5.910 5.983 121,054 +0.03(+0.46%)
Jul 08, 2022 5.891 6.011 5.873 5.956 254,490 +0.07(+1.25%)
Jul 07, 2022 5.965 6.011 5.854 5.882 109,425 -0.06(-0.93%)
Jul 06, 2022 5.956 6.020 5.937 5.937 138,418 +0.00(+0.00%)
Jul 05, 2022 5.808 5.937 5.750 5.937 173,745 +0.15(+2.54%)
Jul 01, 2022 5.762 5.827 5.762 5.790 174,807 +0.06(+1.13%)
Jun 30, 2022 5.781 5.781 5.689 5.726 268,148 -0.03(-0.48%)
Jun 29, 2022 5.689 5.753 5.643 5.753 173,491 +0.09(+1.63%)
Jun 28, 2022 5.680 5.698 5.624 5.661 157,213 +0.00(+0.00%)
Jun 27, 2022 5.716 5.716 5.606 5.661 205,918 -0.02(-0.32%)
Jun 24, 2022 5.716 5.735 5.597 5.680 211,045 +0.00(+0.00%)
Jun 23, 2022 5.827 5.852 5.680 5.680 226,935 -0.14(-2.37%)
Jun 22, 2022 5.689 5.891 5.643 5.818 476,449 +0.08(+1.44%)
Jun 21, 2022 5.726 5.762 5.606 5.735 251,143 +0.07(+1.30%)
Jun 17, 2022 5.698 5.790 5.624 5.661 166,241 +0.09(+1.65%)
Jun 16, 2022 5.661 6.158 5.542 5.569 452,857 -0.17(-2.89%)
Jun 15, 2022 5.772 5.799 5.689 5.735 114,210 -0.05(-0.80%)
Jun 14, 2022 5.808 5.827 5.744 5.781 171,165 -0.02(-0.32%)
Jun 13, 2022 5.836 5.873 5.753 5.799 148,497 -0.10(-1.72%)
Jun 10, 2022 5.937 5.946 5.850 5.901 145,778 -0.09(-1.53%)
Jun 09, 2022 6.038 6.038 5.974 5.992 68,896 -0.06(-1.06%)
Jun 08, 2022 6.075 6.075 5.992 6.056 148,794 -0.02(-0.30%)
Jun 07, 2022 6.029 6.075 6.001 6.075 103,651 +0.05(+0.76%)
Jun 06, 2022 6.075 6.093 6.020 6.029 122,463 -0.05(-0.75%)
Jun 03, 2022 6.075 6.130 6.056 6.075 113,695 -0.03(-0.45%)
Jun 02, 2022 6.120 6.148 6.075 6.102 180,982 -0.03(-0.45%)
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.