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 )

5.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 28, 2023 5.492 5.521 5.463 5.502 91,912 +0.03(+0.53%)
Feb 27, 2023 5.492 5.521 5.463 5.473 83,727 +0.02(+0.35%)
Feb 24, 2023 5.435 5.454 5.415 5.454 125,153 +0.00(+0.00%)
Feb 23, 2023 5.502 5.516 5.444 5.454 109,801 -0.01(-0.18%)
Feb 22, 2023 5.473 5.511 5.463 5.463 93,964 -0.04(-0.70%)
Feb 21, 2023 5.530 5.530 5.444 5.502 140,820 -0.06(-1.03%)
Feb 17, 2023 5.588 5.607 5.550 5.559 100,972 -0.04(-0.68%)
Feb 16, 2023 5.655 5.655 5.588 5.598 92,212 -0.08(-1.35%)
Feb 15, 2023 5.655 5.693 5.645 5.674 185,822 -0.03(-0.50%)
Feb 14, 2023 5.741 5.741 5.665 5.703 70,790 -0.02(-0.34%)
Feb 13, 2023 5.780 5.784 5.713 5.722 136,062 -0.07(-1.13%)
Feb 10, 2023 5.864 5.864 5.768 5.787 106,166 -0.06(-0.98%)
Feb 09, 2023 5.883 5.921 5.816 5.845 135,510 +0.00(+0.00%)
Feb 08, 2023 5.864 5.864 5.806 5.845 126,541 +0.04(+0.66%)
Feb 07, 2023 5.768 5.854 5.749 5.806 182,442 +0.06(+1.00%)
Feb 06, 2023 5.768 5.778 5.701 5.749 152,920 -0.04(-0.66%)
Feb 03, 2023 5.797 5.797 5.740 5.787 164,148 -0.02(-0.41%)
Feb 02, 2023 5.816 5.834 5.806 5.811 109,912 +0.02(+0.41%)
Feb 01, 2023 5.787 5.799 5.749 5.787 126,626 +0.02(+0.33%)
Jan 31, 2023 5.759 5.801 5.759 5.768 123,463 +0.00(+0.00%)
Jan 30, 2023 5.721 5.787 5.721 5.768 131,229 +0.01(+0.17%)
Jan 27, 2023 5.778 5.787 5.730 5.759 82,312 -0.05(-0.82%)
Jan 26, 2023 5.797 5.835 5.778 5.806 147,000 +0.02(+0.33%)
Jan 25, 2023 5.816 5.864 5.749 5.787 108,363 -0.06(-0.98%)
Jan 24, 2023 5.806 5.883 5.787 5.845 131,704 +0.01(+0.16%)
Jan 23, 2023 5.806 5.845 5.797 5.835 109,472 +0.03(+0.49%)
Jan 20, 2023 5.721 5.816 5.721 5.806 89,572 +0.10(+1.67%)
Jan 19, 2023 5.673 5.768 5.673 5.711 181,489 +0.01(+0.17%)
Jan 18, 2023 5.682 5.730 5.682 5.701 144,832 +0.04(+0.67%)
Jan 17, 2023 5.701 5.721 5.663 5.663 102,866 -0.08(-1.33%)
Jan 13, 2023 5.721 5.754 5.692 5.740 72,096 +0.02(+0.37%)
Jan 12, 2023 5.681 5.719 5.662 5.719 39,227 +0.06(+1.01%)
Jan 11, 2023 5.652 5.671 5.637 5.662 41,716 +0.04(+0.68%)
Jan 10, 2023 5.614 5.638 5.614 5.623 76,582 +0.00(+0.00%)
Jan 09, 2023 5.614 5.642 5.604 5.623 83,169 +0.04(+0.68%)
Jan 06, 2023 5.557 5.595 5.509 5.585 215,873 +0.06(+1.03%)
Jan 05, 2023 5.519 5.547 5.462 5.528 353,612 +0.00(+0.00%)
Jan 04, 2023 5.528 5.564 5.509 5.528 91,594 +0.02(+0.35%)
Jan 03, 2023 5.566 5.566 5.471 5.509 121,533 +0.01(+0.17%)
Dec 30, 2022 5.471 5.557 5.424 5.500 392,367 -0.01(-0.17%)
Dec 29, 2022 5.405 5.509 5.395 5.509 381,118 +0.11(+2.12%)
Dec 28, 2022 5.395 5.433 5.352 5.395 237,332 +0.02(+0.35%)
Dec 27, 2022 5.319 5.424 5.319 5.376 555,822 +0.02(+0.36%)
Dec 23, 2022 5.376 5.395 5.338 5.357 248,822 -0.02(-0.35%)
Dec 22, 2022 5.367 5.405 5.339 5.376 275,936 +0.01(+0.18%)
Dec 21, 2022 5.405 5.433 5.367 5.367 306,472 -0.04(-0.70%)
Dec 20, 2022 5.433 5.452 5.395 5.405 257,505 -0.04(-0.70%)
Dec 19, 2022 5.433 5.471 5.414 5.443 257,077 +0.00(+0.00%)
Dec 16, 2022 5.471 5.481 5.414 5.443 177,270 -0.03(-0.52%)
Dec 15, 2022 5.452 5.528 5.450 5.471 200,638 -0.05(-0.86%)
Dec 14, 2022 5.557 5.709 5.481 5.519 131,383 -0.01(-0.17%)
Dec 13, 2022 5.614 5.633 5.509 5.528 174,604 +0.00(+0.03%)
Dec 12, 2022 5.507 5.536 5.488 5.526 131,969 +0.07(+1.22%)
Dec 09, 2022 5.536 5.537 5.451 5.460 702,927 -0.08(-1.37%)
Dec 08, 2022 5.612 5.621 5.470 5.536 959,837 -0.09(-1.52%)
Dec 07, 2022 5.602 5.659 5.593 5.621 185,280 +0.01(+0.17%)
Dec 06, 2022 5.583 5.631 5.583 5.612 190,571 +0.03(+0.51%)
Dec 05, 2022 5.574 5.602 5.545 5.583 115,253 +0.00(+0.00%)
Dec 02, 2022 5.593 5.621 5.555 5.583 229,828 -0.03(-0.51%)
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.