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 )

6.020 -0.020 (-0.33%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 5.408 5.423 5.370 5.370 117,347 -0.03(-0.53%)
May 05, 2023 5.427 5.445 5.398 5.398 133,609 +0.01(+0.18%)
May 04, 2023 5.408 5.417 5.379 5.389 136,857 -0.01(-0.18%)
May 03, 2023 5.445 5.464 5.389 5.398 91,039 -0.02(-0.35%)
May 02, 2023 5.436 5.469 5.408 5.417 112,104 -0.03(-0.52%)
May 01, 2023 5.512 5.516 5.445 5.445 83,529 -0.09(-1.71%)
Apr 28, 2023 5.540 5.578 5.512 5.540 93,301 +0.04(+0.69%)
Apr 27, 2023 5.578 5.578 5.493 5.502 76,661 -0.05(-0.85%)
Apr 26, 2023 5.464 5.635 5.464 5.549 131,134 +0.11(+2.09%)
Apr 25, 2023 5.502 5.512 5.436 5.436 91,874 -0.07(-1.20%)
Apr 24, 2023 5.549 5.587 5.502 5.502 95,209 -0.04(-0.68%)
Apr 21, 2023 5.445 5.540 5.408 5.540 130,232 +0.09(+1.74%)
Apr 20, 2023 5.445 5.481 5.427 5.445 24,678 +0.02(+0.35%)
Apr 19, 2023 5.464 5.464 5.408 5.427 55,817 -0.05(-0.86%)
Apr 18, 2023 5.568 5.568 5.469 5.474 43,015 -0.08(-1.36%)
Apr 17, 2023 5.597 5.597 5.516 5.549 85,380 -0.02(-0.34%)
Apr 14, 2023 5.644 5.644 5.559 5.568 58,731 -0.04(-0.64%)
Apr 13, 2023 5.651 5.656 5.576 5.604 119,207 -0.06(-1.00%)
Apr 12, 2023 5.680 5.680 5.642 5.661 41,646 -0.01(-0.17%)
Apr 11, 2023 5.576 5.679 5.576 5.670 128,946 +0.12(+2.21%)
Apr 10, 2023 5.595 5.604 5.548 5.548 85,952 -0.09(-1.59%)
Apr 06, 2023 5.661 5.680 5.623 5.637 104,203 -0.01(-0.25%)
Apr 05, 2023 5.642 5.661 5.585 5.651 80,898 +0.01(+0.17%)
Apr 04, 2023 5.633 5.651 5.576 5.642 144,633 +0.02(+0.33%)
Apr 03, 2023 5.670 5.670 5.576 5.623 184,264 -0.04(-0.67%)
Mar 31, 2023 5.529 5.698 5.510 5.661 260,987 +0.19(+3.44%)
Mar 30, 2023 5.407 5.491 5.407 5.472 67,896 +0.08(+1.40%)
Mar 29, 2023 5.416 5.416 5.378 5.397 76,122 +0.00(+0.00%)
Mar 28, 2023 5.378 5.397 5.369 5.397 70,096 +0.04(+0.70%)
Mar 27, 2023 5.388 5.416 5.344 5.359 112,060 -0.01(-0.18%)
Mar 24, 2023 5.359 5.397 5.322 5.369 199,546 +0.04(+0.71%)
Mar 23, 2023 5.359 5.359 5.284 5.331 219,145 +0.00(+0.00%)
Mar 22, 2023 5.293 5.369 5.275 5.331 306,813 +0.07(+1.25%)
Mar 21, 2023 5.359 5.359 5.265 5.265 194,931 -0.08(-1.41%)
Mar 20, 2023 5.341 5.359 5.312 5.341 110,850 +0.00(+0.00%)
Mar 17, 2023 5.350 5.369 5.303 5.341 166,891 +0.00(+0.00%)
Mar 16, 2023 5.322 5.425 5.322 5.341 191,205 +0.00(+0.00%)
Mar 15, 2023 5.350 5.359 5.312 5.341 92,862 -0.03(-0.49%)
Mar 14, 2023 5.329 5.367 5.297 5.367 154,053 +0.04(+0.70%)
Mar 13, 2023 5.329 5.348 5.311 5.329 91,264 +0.02(+0.35%)
Mar 10, 2023 5.348 5.376 5.311 5.311 110,393 -0.02(-0.35%)
Mar 09, 2023 5.329 5.367 5.320 5.329 147,063 +0.01(+0.18%)
Mar 08, 2023 5.301 5.320 5.287 5.320 82,994 +0.05(+0.89%)
Mar 07, 2023 5.292 5.292 5.273 5.273 109,578 -0.02(-0.35%)
Mar 06, 2023 5.320 5.329 5.273 5.292 157,971 -0.01(-0.18%)
Mar 03, 2023 5.311 5.320 5.273 5.301 152,638 +0.02(+0.36%)
Mar 02, 2023 5.339 5.339 5.273 5.282 137,312 -0.06(-1.05%)
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.