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 (%)
Oct 29, 2021 7.031 7.165 7.018 7.165 159,508 +0.15(+2.17%)
Oct 28, 2021 6.978 7.013 6.969 7.013 135,626 +0.01(+0.13%)
Oct 27, 2021 7.013 7.049 6.960 7.004 127,754 -0.03(-0.38%)
Oct 26, 2021 7.058 7.031 140,530 -0.02(-0.25%)
Oct 25, 2021 7.121 7.156 7.013 7.049 171,056 -0.07(-1.00%)
Oct 22, 2021 7.138 7.165 7.103 7.121 63,907 +0.00(+0.00%)
Oct 21, 2021 7.174 7.183 7.112 7.121 129,867 -0.07(-0.99%)
Oct 20, 2021 7.210 7.210 7.183 7.192 58,136 +0.00(+0.00%)
Oct 19, 2021 7.228 7.237 7.165 7.192 71,846 -0.02(-0.25%)
Oct 18, 2021 7.219 7.255 7.183 7.210 81,621 -0.01(-0.12%)
Oct 15, 2021 7.237 7.255 7.165 7.219 77,598 -0.02(-0.25%)
Oct 14, 2021 7.263 7.263 7.219 7.237 160,852 +0.00(+0.00%)
Oct 13, 2021 7.174 7.237 7.139 7.237 104,463 +0.07(+0.99%)
Oct 12, 2021 7.121 7.165 7.112 7.165 101,852 +0.04(+0.50%)
Oct 11, 2021 7.094 7.139 7.068 7.130 130,405 +0.03(+0.38%)
Oct 08, 2021 7.139 7.148 7.094 7.103 63,017 +0.00(+0.00%)
Oct 07, 2021 7.148 7.165 7.103 7.103 130,116 -0.01(-0.13%)
Oct 06, 2021 7.121 7.121 7.094 7.112 44,976 +0.01(+0.13%)
Oct 05, 2021 7.112 7.139 7.085 7.103 116,158 +0.01(+0.13%)
Oct 04, 2021 7.139 7.148 7.076 7.094 97,758 -0.02(-0.25%)
Oct 01, 2021 7.157 7.157 7.068 7.112 131,933 +0.01(+0.13%)
Sep 30, 2021 7.183 7.201 7.112 7.103 192,349 -0.04(-0.62%)
Sep 29, 2021 7.335 7.344 7.112 7.148 329,248 -0.14(-1.95%)
Sep 28, 2021 7.352 7.370 7.290 7.290 125,234 -0.07(-0.97%)
Sep 27, 2021 7.450 7.450 7.335 7.361 121,140 -0.07(-0.96%)
Sep 24, 2021 7.459 7.468 7.419 7.433 50,649 +0.00(+0.00%)
Sep 23, 2021 7.522 7.522 7.433 7.433 94,065 -0.06(-0.83%)
Sep 22, 2021 7.504 7.522 7.477 7.495 117,262 +0.01(+0.12%)
Sep 21, 2021 7.504 7.504 7.477 7.486 52,817 +0.02(+0.24%)
Sep 20, 2021 7.477 7.477 7.415 7.468 102,910 +0.00(+0.00%)
Sep 17, 2021 7.486 7.490 7.458 7.468 62,020 +0.00(+0.00%)
Sep 16, 2021 7.504 7.522 7.440 7.468 132,694 +0.00(+0.00%)
Sep 15, 2021 7.468 7.504 7.468 7.468 131,451 +0.01(+0.12%)
Sep 14, 2021 7.459 7.468 7.434 7.459 58,418 +0.03(+0.36%)
Sep 13, 2021 7.450 7.450 7.417 7.433 46,237 -0.01(-0.12%)
Sep 10, 2021 7.433 7.441 7.388 7.441 56,403 +0.04(+0.48%)
Sep 09, 2021 7.424 7.450 7.397 7.406 49,312 +0.00(+0.00%)
Sep 08, 2021 7.433 7.433 7.397 7.406 56,970 -0.02(-0.24%)
Sep 07, 2021 7.459 7.459 7.397 7.424 74,680 -0.03(-0.36%)
Sep 03, 2021 7.486 7.495 7.424 7.450 51,612 -0.02(-0.24%)
Sep 02, 2021 7.503 7.512 7.450 7.468 80,462 -0.02(-0.24%)
Sep 01, 2021 7.512 7.512 7.468 7.486 84,255 +0.00(+0.00%)
Aug 31, 2021 7.503 7.512 7.468 7.486 65,517 +0.02(+0.24%)
Aug 30, 2021 7.495 7.503 7.459 7.468 60,182 -0.01(-0.12%)
Aug 27, 2021 7.495 7.512 7.450 7.477 75,239 +0.02(+0.24%)
Aug 26, 2021 7.486 7.512 7.459 7.459 87,832 -0.02(-0.24%)
Aug 25, 2021 7.503 7.503 7.477 7.477 50,186 -0.01(-0.12%)
Aug 24, 2021 7.503 7.503 7.477 7.486 111,324 -0.01(-0.12%)
Aug 23, 2021 7.503 7.512 7.482 7.495 63,674 +0.01(+0.12%)
Aug 20, 2021 7.495 7.512 7.450 7.486 66,168 +0.02(+0.24%)
Aug 19, 2021 7.459 7.495 7.450 7.468 75,516 +0.03(+0.36%)
Aug 18, 2021 7.450 7.459 7.424 7.441 82,465 +0.02(+0.24%)
Aug 17, 2021 7.433 7.433 7.344 7.424 76,522 +0.01(+0.12%)
Aug 16, 2021 7.441 7.441 7.379 7.415 82,619 +0.01(+0.12%)
Aug 13, 2021 7.397 7.459 7.397 7.406 95,552 +0.01(+0.12%)
Aug 12, 2021 7.450 7.477 7.397 7.397 88,089 -0.04(-0.48%)
Aug 11, 2021 7.477 7.512 7.424 7.433 127,432 -0.02(-0.24%)
Aug 10, 2021 7.468 7.512 7.397 7.450 139,842 +0.02(+0.24%)
Aug 09, 2021 7.459 7.512 7.415 7.433 42,343 +0.00(+0.00%)
Aug 06, 2021 7.468 7.468 7.415 7.433 41,197 -0.01(-0.12%)
Aug 05, 2021 7.486 7.486 7.441 7.441 48,597 -0.01(-0.12%)
Aug 04, 2021 7.592 7.592 7.424 7.450 168,843 -0.13(-1.75%)
Aug 03, 2021 7.530 7.583 7.512 7.583 61,272 +0.08(+1.06%)
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.