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 )

6.270 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
May 31, 2024 5.619 5.649 5.599 5.639 210,254 +0.05(+0.89%)
May 30, 2024 5.599 5.629 5.579 5.589 205,060 +0.01(+0.18%)
May 29, 2024 5.619 5.629 5.579 5.579 174,746 -0.04(-0.71%)
May 28, 2024 5.649 5.669 5.609 5.619 96,821 -0.01(-0.18%)
May 24, 2024 5.649 5.649 5.609 5.629 118,897 -0.00(-0.09%)
May 23, 2024 5.669 5.678 5.609 5.634 190,613 -0.01(-0.24%)
May 22, 2024 5.698 5.708 5.639 5.648 113,830 -0.05(-0.89%)
May 21, 2024 5.708 5.708 5.688 5.698 186,162 -0.01(-0.17%)
May 20, 2024 5.698 5.718 5.689 5.708 44,060 +0.01(+0.26%)
May 17, 2024 5.708 5.718 5.678 5.693 314,582 +0.00(+0.00%)
May 16, 2024 5.708 5.708 5.678 5.693 110,485 -0.00(-0.09%)
May 15, 2024 5.669 5.698 5.669 5.698 119,574 +0.05(+0.88%)
May 14, 2024 5.678 5.678 5.649 5.649 93,126 -0.01(-0.18%)
May 13, 2024 5.728 5.728 5.659 5.659 81,182 -0.06(-1.07%)
May 10, 2024 5.730 5.730 5.700 5.720 133,959 +0.00(+0.00%)
May 09, 2024 5.710 5.730 5.710 5.720 73,962 +0.01(+0.17%)
May 08, 2024 5.671 5.710 5.671 5.710 106,275 +0.03(+0.61%)
May 07, 2024 5.651 5.690 5.651 5.676 101,816 +0.04(+0.79%)
May 06, 2024 5.641 5.661 5.631 5.631 142,780 -0.01(-0.18%)
May 03, 2024 5.601 5.651 5.601 5.641 166,614 +0.05(+0.88%)
May 02, 2024 5.532 5.601 5.532 5.592 136,509 +0.03(+0.53%)
May 01, 2024 5.542 5.572 5.542 5.562 99,911 +0.01(+0.18%)
Apr 30, 2024 5.522 5.562 5.508 5.552 120,081 +0.03(+0.54%)
Apr 29, 2024 5.503 5.522 5.492 5.522 98,124 +0.02(+0.36%)
Apr 26, 2024 5.513 5.513 5.483 5.503 79,172 +0.00(+0.00%)
Apr 25, 2024 5.483 5.503 5.483 5.503 72,514 -0.05(-0.89%)
Apr 24, 2024 5.542 5.562 5.522 5.552 226,439 +0.02(+0.36%)
Apr 23, 2024 5.513 5.532 5.513 5.532 128,327 +0.05(+0.90%)
Apr 22, 2024 5.503 5.522 5.473 5.483 231,414 -0.03(-0.54%)
Apr 19, 2024 5.503 5.527 5.503 5.513 115,008 +0.01(+0.18%)
Apr 18, 2024 5.542 5.542 5.493 5.503 153,855 -0.02(-0.36%)
Apr 17, 2024 5.532 5.532 5.503 5.522 158,602 +0.01(+0.18%)
Apr 16, 2024 5.493 5.537 5.483 5.513 148,744 +0.01(+0.18%)
Apr 15, 2024 5.552 5.557 5.503 5.503 133,658 -0.06(-1.07%)
Apr 12, 2024 5.542 5.570 5.542 5.562 83,874 +0.01(+0.18%)
Apr 11, 2024 5.572 5.572 5.523 5.552 160,935 +0.01(+0.14%)
Apr 10, 2024 5.554 5.584 5.515 5.544 163,035 -0.06(-1.05%)
Apr 09, 2024 5.662 5.662 5.598 5.603 177,611 -0.03(-0.52%)
Apr 08, 2024 5.672 5.692 5.623 5.633 126,761 +0.00(+0.00%)
Apr 05, 2024 5.662 5.667 5.633 5.633 131,641 -0.04(-0.69%)
Apr 04, 2024 5.702 5.712 5.662 5.672 70,667 +0.01(+0.17%)
Apr 03, 2024 5.682 5.702 5.643 5.662 124,306 -0.05(-0.86%)
Apr 02, 2024 5.712 5.721 5.692 5.712 125,271 -0.01(-0.17%)
Apr 01, 2024 5.741 5.781 5.702 5.721 116,584 -0.05(-0.85%)
Mar 28, 2024 5.771 5.790 5.731 5.771 167,889 +0.02(+0.34%)
Mar 27, 2024 5.771 5.771 5.751 5.751 57,280 +0.00(+0.00%)
Mar 26, 2024 5.781 5.790 5.736 5.751 56,779 +0.00(+0.00%)
Mar 25, 2024 5.741 5.776 5.731 5.751 62,063 -0.01(-0.17%)
Mar 22, 2024 5.781 5.810 5.751 5.761 123,173 +0.02(+0.34%)
Mar 21, 2024 5.800 5.805 5.741 5.741 52,798 -0.02(-0.34%)
Mar 20, 2024 5.820 5.820 5.761 5.761 58,308 -0.05(-0.85%)
Mar 19, 2024 5.800 5.820 5.771 5.810 105,927 +0.03(+0.51%)
Mar 18, 2024 5.721 5.820 5.721 5.781 372,193 +0.06(+1.03%)
Mar 15, 2024 5.672 5.731 5.653 5.721 210,351 +0.07(+1.22%)
Mar 14, 2024 5.712 5.731 5.653 5.653 132,126 -0.06(-1.03%)
Mar 13, 2024 5.712 5.721 5.692 5.712 95,587 +0.01(+0.22%)
Mar 12, 2024 5.714 5.714 5.674 5.699 223,331 +0.00(+0.00%)
Mar 11, 2024 5.714 5.723 5.684 5.699 249,209 +0.00(+0.09%)
Mar 08, 2024 5.723 5.723 5.684 5.694 129,617 +0.00(+0.00%)
Mar 07, 2024 5.714 5.723 5.674 5.694 142,202 +0.01(+0.17%)
Mar 06, 2024 5.704 5.704 5.674 5.684 100,363 +0.00(+0.00%)
Mar 05, 2024 5.684 5.694 5.664 5.684 150,642 +0.04(+0.70%)
Mar 04, 2024 5.664 5.684 5.645 5.645 94,448 -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.