Skip to main content

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 5.593 5.622 5.535 5.554 246,039 +0.00(+0.00%)
Jul 28, 2023 5.564 5.622 5.506 5.554 188,361 +0.03(+0.53%)
Jul 27, 2023 5.544 5.554 5.515 5.525 516,342 -0.04(-0.70%)
Jul 26, 2023 5.535 5.574 5.535 5.564 109,246 +0.03(+0.53%)
Jul 25, 2023 5.525 5.554 5.515 5.535 202,911 -0.02(-0.35%)
Jul 24, 2023 5.554 5.574 5.525 5.554 145,843 +0.00(+0.00%)
Jul 21, 2023 5.535 5.612 5.525 5.554 222,720 +0.02(+0.35%)
Jul 20, 2023 5.554 5.559 5.525 5.535 171,851 -0.04(-0.70%)
Jul 19, 2023 5.574 5.583 5.535 5.574 162,964 +0.01(+0.17%)
Jul 18, 2023 5.544 5.583 5.544 5.564 68,946 +0.01(+0.17%)
Jul 17, 2023 5.564 5.564 5.525 5.554 106,846 +0.01(+0.18%)
Jul 14, 2023 5.583 5.603 5.544 5.544 26,566 -0.04(-0.66%)
Jul 13, 2023 5.591 5.598 5.572 5.581 28,055 +0.01(+0.17%)
Jul 12, 2023 5.591 5.618 5.562 5.572 67,647 +0.01(+0.17%)
Jul 11, 2023 5.552 5.570 5.552 5.562 34,106 -0.01(-0.17%)
Jul 10, 2023 5.552 5.581 5.527 5.572 93,719 +0.01(+0.26%)
Jul 07, 2023 5.485 5.572 5.465 5.557 166,538 +0.07(+1.32%)
Jul 06, 2023 5.494 5.504 5.436 5.485 144,298 -0.06(-1.05%)
Jul 05, 2023 5.552 5.591 5.518 5.543 191,608 +0.00(+0.00%)
Jul 03, 2023 5.543 5.552 5.523 5.543 38,799 +0.03(+0.53%)
Jun 30, 2023 5.552 5.552 5.456 5.514 224,331 -0.02(-0.35%)
Jun 29, 2023 5.562 5.572 5.514 5.533 111,121 -0.02(-0.35%)
Jun 28, 2023 5.533 5.591 5.528 5.552 140,869 +0.00(+0.00%)
Jun 27, 2023 5.514 5.562 5.514 5.552 125,209 +0.06(+1.06%)
Jun 26, 2023 5.485 5.494 5.465 5.494 53,462 +0.03(+0.53%)
Jun 23, 2023 5.446 5.485 5.446 5.465 132,740 +0.03(+0.53%)
Jun 22, 2023 5.436 5.446 5.417 5.436 93,827 +0.01(+0.18%)
Jun 21, 2023 5.427 5.438 5.417 5.427 126,909 +0.00(+0.00%)
Jun 20, 2023 5.417 5.441 5.414 5.427 131,798 +0.02(+0.36%)
Jun 16, 2023 5.456 5.456 5.407 5.407 107,372 -0.03(-0.53%)
Jun 15, 2023 5.427 5.456 5.422 5.436 80,446 -0.02(-0.29%)
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%)
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.