Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.888 4.935 4.858 4.858 174,108 -0.02(-0.40%)
Sep 28, 2023 4.888 4.916 4.868 4.878 177,020 -0.01(-0.20%)
Sep 27, 2023 4.936 4.956 4.888 4.888 146,721 -0.06(-1.19%)
Sep 26, 2023 5.034 5.034 4.936 4.946 233,380 -0.12(-2.32%)
Sep 25, 2023 5.112 5.064 5.044 5.064 110,513 -0.05(-0.96%)
Sep 22, 2023 5.181 5.181 5.093 5.112 180,000 -0.06(-1.13%)
Sep 21, 2023 5.200 5.200 5.151 5.171 113,381 -0.05(-0.94%)
Sep 20, 2023 5.191 5.220 5.181 5.220 102,198 +0.03(+0.57%)
Sep 19, 2023 5.191 5.191 5.147 5.191 77,794 +0.00(+0.00%)
Sep 18, 2023 5.132 5.191 5.132 5.191 213,723 +0.02(+0.38%)
Sep 15, 2023 5.181 5.181 5.161 5.171 79,403 +0.00(+0.00%)
Sep 14, 2023 5.171 5.181 5.151 5.171 124,288 +0.02(+0.34%)
Sep 13, 2023 5.153 5.183 5.153 5.153 140,077 -0.04(-0.75%)
Sep 12, 2023 5.173 5.192 5.163 5.192 203,723 +0.02(+0.38%)
Sep 11, 2023 5.202 5.241 5.173 5.173 231,987 -0.05(-0.93%)
Sep 08, 2023 5.222 5.251 5.183 5.222 124,896 +0.00(+0.00%)
Sep 07, 2023 5.251 5.261 5.212 5.222 212,284 -0.04(-0.74%)
Sep 06, 2023 5.261 5.270 5.241 5.261 95,748 +0.01(+0.19%)
Sep 05, 2023 5.280 5.280 5.251 5.251 88,883 -0.03(-0.55%)
Sep 01, 2023 5.280 5.290 5.275 5.280 84,520 +0.00(+0.00%)
Aug 31, 2023 5.290 5.300 5.261 5.280 181,650 +0.01(+0.18%)
Aug 30, 2023 5.280 5.295 5.251 5.270 160,395 +0.00(+0.00%)
Aug 29, 2023 5.251 5.290 5.231 5.270 220,357 +0.02(+0.37%)
Aug 28, 2023 5.241 5.251 5.231 5.251 96,370 +0.02(+0.37%)
Aug 25, 2023 5.241 5.251 5.222 5.231 122,953 -0.03(-0.56%)
Aug 24, 2023 5.270 5.270 5.236 5.261 91,725 -0.01(-0.18%)
Aug 23, 2023 5.280 5.287 5.251 5.270 122,867 +0.00(+0.00%)
Aug 22, 2023 5.270 5.329 5.261 5.270 79,073 +0.00(+0.00%)
Aug 21, 2023 5.300 5.300 5.241 5.270 92,437 -0.05(-0.92%)
Aug 18, 2023 5.339 5.376 5.309 5.319 120,938 -0.02(-0.36%)
Aug 17, 2023 5.348 5.358 5.319 5.339 110,786 +0.00(+0.00%)
Aug 16, 2023 5.378 5.407 5.339 5.339 147,834 -0.06(-1.08%)
Aug 15, 2023 5.387 5.415 5.378 5.397 109,679 +0.00(+0.00%)
Aug 14, 2023 5.368 5.426 5.368 5.397 151,244 -0.01(-0.18%)
Aug 11, 2023 5.416 5.426 5.389 5.407 109,573 +0.01(+0.18%)
Aug 10, 2023 5.407 5.465 5.387 5.397 162,156 -0.03(-0.54%)
Aug 09, 2023 5.378 5.436 5.348 5.426 244,162 +0.08(+1.42%)
Aug 08, 2023 5.321 5.370 5.321 5.350 205,844 +0.01(+0.18%)
Aug 07, 2023 5.408 5.418 5.321 5.341 239,693 -0.07(-1.26%)
Aug 04, 2023 5.379 5.408 5.369 5.408 140,774 +0.04(+0.72%)
Aug 03, 2023 5.467 5.467 5.360 5.370 255,946 -0.10(-1.78%)
Aug 02, 2023 5.496 5.496 5.438 5.467 143,476 -0.03(-0.53%)
Aug 01, 2023 5.554 5.554 5.476 5.496 253,530 -0.06(-1.05%)
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%)
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.