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 )

5.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2023 5.741 5.783 5.741 5.750 123,848 +0.00(+0.00%)
Jan 30, 2023 5.703 5.769 5.703 5.750 131,638 +0.01(+0.17%)
Jan 27, 2023 5.760 5.769 5.712 5.741 82,569 -0.05(-0.82%)
Jan 26, 2023 5.779 5.817 5.760 5.788 147,459 +0.02(+0.33%)
Jan 25, 2023 5.798 5.846 5.731 5.769 108,701 -0.06(-0.98%)
Jan 24, 2023 5.788 5.865 5.769 5.826 132,115 +0.01(+0.16%)
Jan 23, 2023 5.788 5.826 5.779 5.817 109,813 +0.03(+0.49%)
Jan 20, 2023 5.703 5.798 5.703 5.788 89,851 +0.10(+1.67%)
Jan 19, 2023 5.655 5.750 5.655 5.693 182,055 +0.01(+0.17%)
Jan 18, 2023 5.665 5.712 5.665 5.684 145,283 +0.04(+0.67%)
Jan 17, 2023 5.684 5.703 5.646 5.646 103,186 -0.08(-1.33%)
Jan 13, 2023 5.703 5.736 5.674 5.722 72,321 +0.02(+0.37%)
Jan 12, 2023 5.663 5.701 5.644 5.701 39,349 +0.06(+1.01%)
Jan 11, 2023 5.634 5.653 5.619 5.644 41,846 +0.04(+0.68%)
Jan 10, 2023 5.596 5.620 5.596 5.606 76,821 +0.00(+0.00%)
Jan 09, 2023 5.596 5.625 5.587 5.606 83,429 +0.04(+0.68%)
Jan 06, 2023 5.540 5.577 5.492 5.568 216,546 +0.06(+1.03%)
Jan 05, 2023 5.502 5.530 5.445 5.511 354,715 +0.00(+0.00%)
Jan 04, 2023 5.511 5.547 5.492 5.511 91,879 +0.02(+0.35%)
Jan 03, 2023 5.549 5.549 5.454 5.492 121,912 +0.01(+0.17%)
Dec 30, 2022 5.454 5.540 5.407 5.483 393,591 -0.01(-0.17%)
Dec 29, 2022 5.388 5.492 5.378 5.492 382,307 +0.11(+2.12%)
Dec 28, 2022 5.378 5.416 5.336 5.378 238,072 +0.02(+0.35%)
Dec 27, 2022 5.302 5.407 5.302 5.359 557,555 +0.02(+0.36%)
Dec 23, 2022 5.359 5.378 5.321 5.340 249,598 -0.02(-0.35%)
Dec 22, 2022 5.350 5.388 5.322 5.359 276,797 +0.01(+0.18%)
Dec 21, 2022 5.388 5.416 5.350 5.350 307,427 -0.04(-0.70%)
Dec 20, 2022 5.416 5.435 5.378 5.388 258,308 -0.04(-0.70%)
Dec 19, 2022 5.416 5.454 5.397 5.426 257,878 +0.00(+0.00%)
Dec 16, 2022 5.454 5.464 5.397 5.426 177,823 -0.03(-0.52%)
Dec 15, 2022 5.435 5.511 5.433 5.454 201,264 -0.05(-0.86%)
Dec 14, 2022 5.540 5.691 5.464 5.502 131,793 -0.01(-0.17%)
Dec 13, 2022 5.596 5.615 5.492 5.511 175,148 +0.00(+0.03%)
Dec 12, 2022 5.490 5.519 5.471 5.509 132,381 +0.07(+1.22%)
Dec 09, 2022 5.519 5.519 5.434 5.443 705,119 -0.08(-1.37%)
Dec 08, 2022 5.594 5.604 5.453 5.519 962,830 -0.09(-1.52%)
Dec 07, 2022 5.585 5.641 5.575 5.604 185,857 +0.01(+0.17%)
Dec 06, 2022 5.566 5.613 5.566 5.594 191,165 +0.03(+0.51%)
Dec 05, 2022 5.556 5.585 5.528 5.566 115,612 +0.00(+0.00%)
Dec 02, 2022 5.575 5.604 5.538 5.566 230,544 -0.03(-0.51%)
Dec 01, 2022 5.604 5.651 5.575 5.594 232,831 +0.00(+0.00%)
Nov 30, 2022 5.490 5.613 5.490 5.594 337,612 +0.10(+1.89%)
Nov 29, 2022 5.490 5.533 5.481 5.490 342,962 -0.03(-0.51%)
Nov 28, 2022 5.453 5.519 5.453 5.519 267,824 +0.05(+0.86%)
Nov 25, 2022 5.471 5.509 5.453 5.471 103,149 +0.02(+0.35%)
Nov 23, 2022 5.396 5.453 5.396 5.453 264,906 +0.06(+1.05%)
Nov 22, 2022 5.311 5.396 5.311 5.396 163,268 +0.11(+2.15%)
Nov 21, 2022 5.330 5.386 5.264 5.282 804,153 -0.05(-0.89%)
Nov 18, 2022 5.330 5.334 5.273 5.330 242,508 +0.04(+0.71%)
Nov 17, 2022 5.254 5.349 5.254 5.292 313,182 +0.01(+0.18%)
Nov 16, 2022 5.245 5.311 5.229 5.282 171,426 +0.06(+1.09%)
Nov 15, 2022 5.197 5.254 5.197 5.226 227,998 +0.08(+1.47%)
Nov 14, 2022 5.178 5.197 5.131 5.150 103,894 -0.05(-0.87%)
Nov 11, 2022 5.167 5.233 5.130 5.195 158,506 +0.03(+0.55%)
Nov 10, 2022 5.073 5.167 4.970 5.167 198,635 +0.20(+3.98%)
Nov 09, 2022 4.979 5.007 4.932 4.970 304,594 +0.00(+0.00%)
Nov 08, 2022 4.988 5.007 4.951 4.970 149,559 -0.01(-0.19%)
Nov 07, 2022 4.960 4.998 4.951 4.979 184,186 +0.00(+0.00%)
Nov 04, 2022 4.979 5.017 4.932 4.979 195,013 +0.04(+0.76%)
Nov 03, 2022 4.941 5.017 4.937 4.941 353,090 -0.08(-1.50%)
Nov 02, 2022 5.007 5.035 4.979 5.017 317,181 -0.02(-0.37%)
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.