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 (%)
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.