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 +0.040 (+0.70%)
Official Closing 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 (%)
Jul 31, 2023 5.628 5.657 5.569 5.589 244,525 +0.00(+0.00%)
Jul 28, 2023 5.598 5.657 5.540 5.589 187,201 +0.03(+0.53%)
Jul 27, 2023 5.579 5.589 5.549 5.559 513,164 -0.04(-0.70%)
Jul 26, 2023 5.569 5.608 5.569 5.598 108,574 +0.03(+0.53%)
Jul 25, 2023 5.559 5.589 5.549 5.569 201,662 -0.02(-0.35%)
Jul 24, 2023 5.589 5.608 5.559 5.589 144,945 +0.00(+0.00%)
Jul 21, 2023 5.569 5.647 5.559 5.589 221,349 +0.02(+0.35%)
Jul 20, 2023 5.589 5.593 5.559 5.569 170,793 -0.04(-0.70%)
Jul 19, 2023 5.608 5.618 5.569 5.608 161,961 +0.01(+0.17%)
Jul 18, 2023 5.579 5.618 5.579 5.598 68,521 +0.01(+0.17%)
Jul 17, 2023 5.598 5.598 5.559 5.589 106,188 +0.01(+0.18%)
Jul 14, 2023 5.618 5.637 5.579 5.579 26,402 -0.04(-0.66%)
Jul 13, 2023 5.626 5.632 5.606 5.616 27,882 +0.01(+0.17%)
Jul 12, 2023 5.626 5.652 5.596 5.606 67,230 +0.01(+0.17%)
Jul 11, 2023 5.587 5.605 5.587 5.596 33,896 -0.01(-0.17%)
Jul 10, 2023 5.587 5.616 5.561 5.606 93,142 +0.01(+0.26%)
Jul 07, 2023 5.519 5.606 5.499 5.592 165,513 +0.07(+1.32%)
Jul 06, 2023 5.528 5.538 5.470 5.519 143,410 -0.06(-1.05%)
Jul 05, 2023 5.587 5.626 5.553 5.577 190,429 +0.00(+0.00%)
Jul 03, 2023 5.577 5.587 5.557 5.577 38,560 +0.03(+0.53%)
Jun 30, 2023 5.587 5.587 5.489 5.548 222,950 -0.02(-0.35%)
Jun 29, 2023 5.596 5.606 5.548 5.567 110,437 -0.02(-0.35%)
Jun 28, 2023 5.567 5.626 5.562 5.587 140,002 +0.00(+0.00%)
Jun 27, 2023 5.548 5.596 5.548 5.587 124,438 +0.06(+1.06%)
Jun 26, 2023 5.519 5.528 5.499 5.528 53,133 +0.03(+0.53%)
Jun 23, 2023 5.480 5.519 5.480 5.499 131,923 +0.03(+0.53%)
Jun 22, 2023 5.470 5.480 5.450 5.470 93,249 +0.01(+0.18%)
Jun 21, 2023 5.460 5.472 5.450 5.460 126,128 +0.00(+0.00%)
Jun 20, 2023 5.450 5.475 5.448 5.460 130,987 +0.02(+0.36%)
Jun 16, 2023 5.489 5.489 5.441 5.441 106,711 -0.03(-0.53%)
Jun 15, 2023 5.460 5.489 5.455 5.470 79,951 +0.00(+0.00%)
Jun 14, 2023 5.450 5.498 5.450 5.470 91,846 +0.00(+0.00%)
Jun 13, 2023 5.489 5.498 5.450 5.470 62,568 -0.03(-0.50%)
Jun 12, 2023 5.507 5.507 5.478 5.497 93,036 +0.00(+0.00%)
Jun 09, 2023 5.497 5.507 5.478 5.497 70,944 +0.02(+0.35%)
Jun 08, 2023 5.468 5.517 5.468 5.478 89,224 +0.01(+0.18%)
Jun 07, 2023 5.478 5.483 5.449 5.468 85,711 +0.00(+0.00%)
Jun 06, 2023 5.458 5.478 5.439 5.468 131,262 +0.01(+0.18%)
Jun 05, 2023 5.420 5.458 5.410 5.458 78,783 +0.04(+0.72%)
Jun 02, 2023 5.458 5.468 5.410 5.420 74,473 -0.01(-0.18%)
Jun 01, 2023 5.429 5.487 5.429 5.429 116,321 +0.02(+0.36%)
May 31, 2023 5.391 5.429 5.383 5.410 90,501 +0.02(+0.36%)
May 30, 2023 5.361 5.399 5.352 5.391 109,372 +0.04(+0.72%)
May 26, 2023 5.352 5.361 5.332 5.352 56,579 +0.01(+0.18%)
May 25, 2023 5.352 5.352 5.294 5.342 87,739 +0.01(+0.18%)
May 24, 2023 5.381 5.381 5.294 5.332 79,299 -0.05(-0.90%)
May 23, 2023 5.400 5.410 5.371 5.381 64,609 -0.04(-0.72%)
May 22, 2023 5.449 5.449 5.403 5.420 85,897 -0.03(-0.53%)
May 19, 2023 5.468 5.468 5.420 5.449 135,935 -0.02(-0.35%)
May 18, 2023 5.487 5.487 5.449 5.468 76,503 -0.02(-0.35%)
May 17, 2023 5.487 5.497 5.449 5.487 170,078 -0.02(-0.35%)
May 16, 2023 5.517 5.526 5.497 5.507 41,401 +0.00(+0.00%)
May 15, 2023 5.487 5.526 5.478 5.507 283,696 +0.03(+0.53%)
May 12, 2023 5.517 5.517 5.478 5.478 87,503 +0.01(+0.18%)
May 11, 2023 5.487 5.512 5.458 5.468 220,932 -0.02(-0.32%)
May 10, 2023 5.505 5.514 5.486 5.486 245,193 -0.01(-0.18%)
May 09, 2023 5.514 5.514 5.486 5.495 185,640 +0.01(+0.18%)
May 08, 2023 5.524 5.540 5.486 5.486 114,873 -0.03(-0.53%)
May 05, 2023 5.543 5.563 5.514 5.514 130,792 +0.01(+0.18%)
May 04, 2023 5.524 5.534 5.495 5.505 133,971 -0.01(-0.18%)
May 03, 2023 5.563 5.582 5.505 5.514 89,119 -0.02(-0.35%)
May 02, 2023 5.553 5.587 5.524 5.534 109,740 -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.