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 (%)
Apr 28, 2023 5.642 5.680 5.613 5.642 91,618 +0.04(+0.69%)
Apr 27, 2023 5.680 5.680 5.594 5.603 75,278 -0.05(-0.85%)
Apr 26, 2023 5.565 5.738 5.565 5.651 128,768 +0.12(+2.09%)
Apr 25, 2023 5.603 5.613 5.536 5.536 90,217 -0.07(-1.20%)
Apr 24, 2023 5.651 5.690 5.603 5.603 93,492 -0.04(-0.68%)
Apr 21, 2023 5.546 5.642 5.507 5.642 127,882 +0.10(+1.74%)
Apr 20, 2023 5.546 5.582 5.526 5.546 24,233 +0.02(+0.35%)
Apr 19, 2023 5.565 5.565 5.507 5.526 54,810 -0.05(-0.86%)
Apr 18, 2023 5.671 5.671 5.570 5.574 42,239 -0.08(-1.36%)
Apr 17, 2023 5.700 5.700 5.618 5.651 83,839 -0.02(-0.34%)
Apr 14, 2023 5.748 5.748 5.661 5.671 57,671 -0.04(-0.64%)
Apr 13, 2023 5.755 5.760 5.678 5.707 117,056 -0.06(-1.00%)
Apr 12, 2023 5.784 5.784 5.746 5.765 40,895 -0.01(-0.17%)
Apr 11, 2023 5.678 5.783 5.678 5.774 126,620 +0.12(+2.21%)
Apr 10, 2023 5.698 5.707 5.650 5.650 84,402 -0.09(-1.59%)
Apr 06, 2023 5.765 5.784 5.726 5.741 102,323 -0.01(-0.25%)
Apr 05, 2023 5.746 5.765 5.688 5.755 79,438 +0.01(+0.17%)
Apr 04, 2023 5.736 5.755 5.678 5.746 142,024 +0.02(+0.33%)
Apr 03, 2023 5.774 5.774 5.678 5.726 180,940 -0.04(-0.67%)
Mar 31, 2023 5.631 5.803 5.611 5.765 256,279 +0.19(+3.44%)
Mar 30, 2023 5.506 5.592 5.506 5.573 66,671 +0.08(+1.40%)
Mar 29, 2023 5.515 5.515 5.477 5.496 74,749 +0.00(+0.00%)
Mar 28, 2023 5.477 5.496 5.467 5.496 68,832 +0.04(+0.70%)
Mar 27, 2023 5.487 5.515 5.442 5.458 110,039 -0.01(-0.18%)
Mar 24, 2023 5.458 5.496 5.420 5.467 195,946 +0.04(+0.71%)
Mar 23, 2023 5.458 5.458 5.381 5.429 215,191 +0.00(+0.00%)
Mar 22, 2023 5.391 5.467 5.372 5.429 301,277 +0.07(+1.25%)
Mar 21, 2023 5.458 5.458 5.362 5.362 191,414 -0.08(-1.41%)
Mar 20, 2023 5.439 5.458 5.410 5.439 108,850 +0.00(+0.00%)
Mar 17, 2023 5.448 5.467 5.400 5.439 163,880 +0.00(+0.00%)
Mar 16, 2023 5.420 5.525 5.420 5.439 187,755 +0.00(+0.00%)
Mar 15, 2023 5.448 5.458 5.410 5.439 91,187 -0.03(-0.49%)
Mar 14, 2023 5.427 5.466 5.394 5.466 151,274 +0.04(+0.70%)
Mar 13, 2023 5.427 5.446 5.408 5.427 89,617 +0.02(+0.35%)
Mar 10, 2023 5.446 5.475 5.408 5.408 108,402 -0.02(-0.35%)
Mar 09, 2023 5.427 5.466 5.418 5.427 144,410 +0.01(+0.18%)
Mar 08, 2023 5.399 5.418 5.384 5.418 81,497 +0.05(+0.89%)
Mar 07, 2023 5.389 5.389 5.370 5.370 107,601 -0.02(-0.35%)
Mar 06, 2023 5.418 5.427 5.370 5.389 155,121 -0.01(-0.18%)
Mar 03, 2023 5.408 5.418 5.370 5.399 149,884 +0.02(+0.36%)
Mar 02, 2023 5.437 5.437 5.370 5.380 134,835 -0.06(-1.05%)
Mar 01, 2023 5.494 5.494 5.437 5.437 75,408 -0.05(-0.87%)
Feb 28, 2023 5.475 5.504 5.446 5.485 92,198 +0.03(+0.53%)
Feb 27, 2023 5.475 5.504 5.446 5.456 83,988 +0.02(+0.35%)
Feb 24, 2023 5.418 5.437 5.399 5.437 125,542 +0.00(+0.00%)
Feb 23, 2023 5.485 5.499 5.427 5.437 110,142 -0.01(-0.18%)
Feb 22, 2023 5.456 5.494 5.446 5.446 94,257 -0.04(-0.70%)
Feb 21, 2023 5.513 5.513 5.427 5.485 141,258 -0.06(-1.03%)
Feb 17, 2023 5.571 5.590 5.532 5.542 101,286 -0.04(-0.68%)
Feb 16, 2023 5.638 5.638 5.571 5.580 92,499 -0.08(-1.35%)
Feb 15, 2023 5.638 5.676 5.628 5.657 186,401 -0.03(-0.50%)
Feb 14, 2023 5.724 5.724 5.647 5.685 71,010 -0.02(-0.34%)
Feb 13, 2023 5.762 5.767 5.695 5.704 136,485 -0.06(-1.13%)
Feb 10, 2023 5.846 5.846 5.750 5.769 106,496 -0.06(-0.98%)
Feb 09, 2023 5.865 5.903 5.798 5.827 135,932 +0.00(+0.00%)
Feb 08, 2023 5.846 5.846 5.788 5.827 126,935 +0.04(+0.66%)
Feb 07, 2023 5.750 5.836 5.731 5.788 183,010 +0.06(+1.00%)
Feb 06, 2023 5.750 5.760 5.684 5.731 153,395 -0.04(-0.66%)
Feb 03, 2023 5.779 5.779 5.722 5.769 164,659 -0.02(-0.41%)
Feb 02, 2023 5.798 5.816 5.788 5.793 110,254 +0.02(+0.41%)
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.