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 )

5.870 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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 +0.00(+0.00%)
Jun 14, 2023 5.417 5.464 5.417 5.436 92,414 +0.00(+0.00%)
Jun 13, 2023 5.456 5.464 5.417 5.436 62,955 -0.03(-0.50%)
Jun 12, 2023 5.473 5.473 5.444 5.463 93,612 +0.00(+0.00%)
Jun 09, 2023 5.463 5.473 5.444 5.463 71,384 +0.02(+0.35%)
Jun 08, 2023 5.434 5.483 5.434 5.444 89,776 +0.01(+0.18%)
Jun 07, 2023 5.444 5.449 5.415 5.434 86,242 +0.00(+0.00%)
Jun 06, 2023 5.425 5.444 5.405 5.434 132,075 +0.01(+0.18%)
Jun 05, 2023 5.386 5.425 5.377 5.425 79,271 +0.04(+0.72%)
Jun 02, 2023 5.425 5.434 5.377 5.386 74,934 -0.01(-0.18%)
Jun 01, 2023 5.396 5.454 5.396 5.396 117,041 +0.02(+0.36%)
May 31, 2023 5.357 5.396 5.350 5.377 91,062 +0.02(+0.36%)
May 30, 2023 5.328 5.366 5.319 5.357 110,049 +0.04(+0.72%)
May 26, 2023 5.319 5.328 5.300 5.319 56,930 +0.01(+0.18%)
May 25, 2023 5.319 5.319 5.261 5.309 88,283 +0.01(+0.18%)
May 24, 2023 5.348 5.348 5.261 5.300 79,790 -0.05(-0.90%)
May 23, 2023 5.367 5.377 5.338 5.348 65,009 -0.04(-0.72%)
May 22, 2023 5.415 5.415 5.369 5.386 86,429 -0.03(-0.53%)
May 19, 2023 5.434 5.434 5.386 5.415 136,776 -0.02(-0.35%)
May 18, 2023 5.454 5.454 5.415 5.434 76,977 -0.02(-0.35%)
May 17, 2023 5.454 5.463 5.415 5.454 171,132 -0.02(-0.35%)
May 16, 2023 5.483 5.492 5.463 5.473 41,657 +0.00(+0.00%)
May 15, 2023 5.454 5.492 5.444 5.473 285,453 +0.03(+0.53%)
May 12, 2023 5.483 5.483 5.444 5.444 88,045 +0.01(+0.18%)
May 11, 2023 5.454 5.478 5.425 5.434 222,300 -0.02(-0.32%)
May 10, 2023 5.471 5.481 5.452 5.452 246,712 -0.01(-0.18%)
May 09, 2023 5.481 5.481 5.452 5.461 186,790 +0.01(+0.18%)
May 08, 2023 5.490 5.506 5.452 5.452 115,584 -0.03(-0.53%)
May 05, 2023 5.509 5.529 5.481 5.481 131,602 +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 89,671 -0.02(-0.35%)
May 02, 2023 5.519 5.552 5.490 5.500 110,420 -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.