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 )

5.745 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 6.178 6.215 6.122 6.169 143,052 +0.06(+0.91%)
Jul 28, 2022 6.048 6.113 6.048 6.113 107,665 +0.08(+1.38%)
Jul 27, 2022 6.039 6.048 5.983 6.029 92,769 +0.01(+0.15%)
Jul 26, 2022 6.002 6.076 5.983 6.020 121,682 +0.04(+0.62%)
Jul 25, 2022 5.992 6.011 5.955 5.983 81,986 +0.00(+0.00%)
Jul 22, 2022 5.974 6.029 5.955 5.983 81,434 +0.01(+0.16%)
Jul 21, 2022 5.983 5.983 5.960 5.974 24,555 +0.01(+0.16%)
Jul 20, 2022 5.964 5.983 5.937 5.964 61,303 +0.02(+0.31%)
Jul 19, 2022 5.955 6.029 5.937 5.946 56,420 -0.01(-0.16%)
Jul 18, 2022 5.983 5.983 5.918 5.955 111,827 -0.02(-0.31%)
Jul 15, 2022 6.011 6.039 5.937 5.974 75,628 +0.00(+0.00%)
Jul 14, 2022 6.029 6.029 5.825 5.974 114,921 -0.06(-1.08%)
Jul 13, 2022 6.002 6.048 5.983 6.039 32,994 +0.00(+0.00%)
Jul 12, 2022 6.002 6.048 6.002 6.039 90,976 +0.04(+0.62%)
Jul 11, 2022 5.992 6.039 5.928 6.002 120,684 +0.03(+0.46%)
Jul 08, 2022 5.909 6.029 5.891 5.974 253,712 +0.07(+1.25%)
Jul 07, 2022 5.983 6.029 5.872 5.900 109,090 -0.06(-0.93%)
Jul 06, 2022 5.974 6.039 5.956 5.956 137,995 +0.00(+0.00%)
Jul 05, 2022 5.826 5.956 5.768 5.956 173,214 +0.15(+2.54%)
Jul 01, 2022 5.780 5.845 5.780 5.808 174,273 +0.06(+1.13%)
Jun 30, 2022 5.799 5.799 5.706 5.743 267,329 -0.03(-0.48%)
Jun 29, 2022 5.706 5.771 5.660 5.771 172,961 +0.09(+1.63%)
Jun 28, 2022 5.697 5.715 5.642 5.679 156,733 +0.00(+0.00%)
Jun 27, 2022 5.734 5.734 5.623 5.679 205,289 -0.02(-0.32%)
Jun 24, 2022 5.734 5.752 5.614 5.697 210,400 +0.00(+0.00%)
Jun 23, 2022 5.845 5.870 5.697 5.697 226,241 -0.14(-2.37%)
Jun 22, 2022 5.706 5.909 5.660 5.836 474,993 +0.08(+1.44%)
Jun 21, 2022 5.743 5.780 5.623 5.752 250,375 +0.07(+1.30%)
Jun 17, 2022 5.715 5.808 5.642 5.679 165,733 +0.09(+1.65%)
Jun 16, 2022 5.679 6.177 5.559 5.586 451,473 -0.17(-2.89%)
Jun 15, 2022 5.789 5.817 5.706 5.752 113,861 -0.05(-0.80%)
Jun 14, 2022 5.826 5.845 5.762 5.799 170,642 -0.02(-0.32%)
Jun 13, 2022 5.854 5.891 5.771 5.817 148,044 -0.10(-1.72%)
Jun 10, 2022 5.955 5.965 5.868 5.919 145,333 -0.09(-1.53%)
Jun 09, 2022 6.056 6.056 5.992 6.011 68,685 -0.06(-1.06%)
Jun 08, 2022 6.093 6.093 6.011 6.075 148,339 -0.02(-0.30%)
Jun 07, 2022 6.047 6.093 6.020 6.093 103,335 +0.05(+0.76%)
Jun 06, 2022 6.093 6.112 6.038 6.047 122,089 -0.05(-0.75%)
Jun 03, 2022 6.093 6.148 6.075 6.093 113,347 -0.03(-0.45%)
Jun 02, 2022 6.139 6.167 6.093 6.121 180,429 -0.03(-0.45%)
Jun 01, 2022 6.167 6.176 6.102 6.148 106,906 +0.02(+0.30%)
May 31, 2022 6.130 6.148 6.066 6.130 177,876 -0.03(-0.45%)
May 27, 2022 6.084 6.176 6.066 6.158 129,041 +0.10(+1.67%)
May 26, 2022 6.020 6.102 6.015 6.056 138,085 +0.05(+0.76%)
May 25, 2022 5.845 6.011 5.845 6.011 152,730 +0.17(+2.83%)
May 24, 2022 5.772 5.845 5.762 5.845 109,442 +0.09(+1.60%)
May 23, 2022 5.707 5.795 5.707 5.753 168,522 +0.03(+0.48%)
May 20, 2022 5.716 5.762 5.680 5.726 137,245 +0.00(+0.00%)
May 19, 2022 5.680 5.735 5.680 5.726 63,342 +0.03(+0.48%)
May 18, 2022 5.772 5.772 5.670 5.698 109,172 -0.10(-1.74%)
May 17, 2022 5.827 5.845 5.776 5.799 86,622 -0.03(-0.47%)
May 16, 2022 5.818 5.845 5.753 5.827 101,487 +0.01(+0.16%)
May 13, 2022 5.845 5.882 5.808 5.818 75,644 -0.06(-0.94%)
May 12, 2022 5.863 5.909 5.818 5.873 134,700 +0.02(+0.31%)
May 11, 2022 5.891 5.946 5.845 5.854 112,234 -0.01(-0.16%)
May 10, 2022 5.927 5.973 5.854 5.863 83,931 -0.05(-0.93%)
May 09, 2022 6.010 6.034 5.854 5.918 163,593 -0.14(-2.27%)
May 06, 2022 5.955 6.092 5.955 6.056 118,836 +0.12(+2.00%)
May 05, 2022 5.918 5.973 5.854 5.937 112,586 +0.00(+0.00%)
May 04, 2022 5.909 5.937 5.873 5.937 102,329 +0.01(+0.15%)
May 03, 2022 5.955 5.964 5.909 5.927 72,451 +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.