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 )

5.840 -0.030 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
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%)
Jun 01, 2022 6.148 6.157 6.084 6.130 107,233 +0.02(+0.30%)
May 31, 2022 6.111 6.130 6.047 6.111 178,421 -0.03(-0.45%)
May 27, 2022 6.065 6.157 6.047 6.139 129,436 +0.10(+1.67%)
May 26, 2022 6.001 6.084 5.997 6.038 138,508 +0.05(+0.76%)
May 25, 2022 5.827 5.992 5.827 5.992 153,198 +0.16(+2.83%)
May 24, 2022 5.754 5.827 5.745 5.827 109,778 +0.09(+1.60%)
May 23, 2022 5.690 5.777 5.690 5.736 169,039 +0.03(+0.48%)
May 20, 2022 5.699 5.745 5.662 5.708 137,666 +0.00(+0.00%)
May 19, 2022 5.662 5.717 5.662 5.708 63,536 +0.03(+0.48%)
May 18, 2022 5.754 5.754 5.653 5.681 109,507 -0.10(-1.74%)
May 17, 2022 5.809 5.827 5.759 5.781 86,887 -0.03(-0.47%)
May 16, 2022 5.800 5.827 5.736 5.809 101,798 +0.01(+0.16%)
May 13, 2022 5.827 5.864 5.791 5.800 75,876 -0.05(-0.94%)
May 12, 2022 5.846 5.891 5.800 5.855 135,113 +0.02(+0.31%)
May 11, 2022 5.873 5.928 5.827 5.836 112,578 -0.01(-0.16%)
May 10, 2022 5.909 5.955 5.836 5.846 84,189 -0.05(-0.93%)
May 09, 2022 5.991 6.015 5.836 5.900 164,094 -0.14(-2.27%)
May 06, 2022 5.937 6.073 5.937 6.037 119,200 +0.12(+2.00%)
May 05, 2022 5.900 5.955 5.836 5.918 112,931 +0.00(+0.00%)
May 04, 2022 5.891 5.918 5.855 5.918 102,643 +0.01(+0.15%)
May 03, 2022 5.937 5.946 5.891 5.909 72,673 +0.00(+0.00%)
May 02, 2022 6.028 6.055 5.909 5.909 105,303 -0.16(-2.70%)
Apr 29, 2022 6.046 6.073 5.937 6.073 258,601 +0.02(+0.30%)
Apr 28, 2022 5.918 6.055 5.863 6.055 258,726 +0.16(+2.79%)
Apr 27, 2022 5.882 5.891 5.836 5.891 173,695 +0.00(+0.00%)
Apr 26, 2022 5.918 5.928 5.865 5.891 126,435 +0.00(+0.00%)
Apr 25, 2022 5.900 5.932 5.873 5.891 157,215 -0.05(-0.77%)
Apr 22, 2022 6.055 6.083 5.918 5.937 171,129 -0.11(-1.81%)
Apr 21, 2022 6.073 6.078 6.005 6.046 211,175 -0.01(-0.15%)
Apr 20, 2022 5.991 6.055 5.955 6.055 195,736 +0.07(+1.22%)
Apr 19, 2022 5.991 5.991 5.909 5.982 363,362 +0.04(+0.61%)
Apr 18, 2022 5.982 5.982 5.909 5.946 293,801 -0.05(-0.76%)
Apr 14, 2022 6.101 6.130 5.991 5.991 204,828 -0.13(-2.09%)
Apr 13, 2022 6.165 6.174 6.119 6.119 230,167 -0.07(-1.18%)
Apr 12, 2022 6.319 6.319 6.156 6.192 105,136 -0.08(-1.30%)
Apr 11, 2022 6.337 6.355 6.247 6.274 124,558 -0.06(-1.00%)
Apr 08, 2022 6.310 6.374 6.247 6.337 150,287 +0.00(+0.00%)
Apr 07, 2022 6.337 6.368 6.310 6.337 69,336 -0.01(-0.14%)
Apr 06, 2022 6.337 6.392 6.310 6.346 82,889 -0.01(-0.14%)
Apr 05, 2022 6.383 6.419 6.346 6.355 73,177 -0.03(-0.43%)
Apr 04, 2022 6.392 6.396 6.328 6.383 123,153 -0.02(-0.28%)
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.