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 )

5.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2023 5.369 5.379 5.324 5.359 813,659 -0.01(-0.18%)
Nov 29, 2023 5.280 5.369 5.280 5.369 198,772 +0.11(+2.07%)
Nov 28, 2023 5.220 5.280 5.220 5.260 198,550 +0.03(+0.57%)
Nov 27, 2023 5.211 5.240 5.211 5.230 341,636 +0.02(+0.38%)
Nov 24, 2023 5.201 5.240 5.201 5.211 97,586 -0.02(-0.38%)
Nov 22, 2023 5.211 5.250 5.211 5.230 181,242 +0.02(+0.38%)
Nov 21, 2023 5.211 5.236 5.211 5.211 554,956 -0.02(-0.38%)
Nov 20, 2023 5.211 5.250 5.191 5.230 284,702 -0.01(-0.19%)
Nov 17, 2023 5.230 5.250 5.216 5.240 210,571 +0.05(+0.95%)
Nov 16, 2023 5.181 5.260 5.181 5.191 304,670 +0.04(+0.77%)
Nov 15, 2023 5.161 5.171 5.141 5.151 180,070 -0.01(-0.19%)
Nov 14, 2023 5.121 5.176 5.121 5.161 149,924 +0.12(+2.32%)
Nov 13, 2023 5.084 5.113 5.044 5.044 91,188 -0.04(-0.78%)
Nov 10, 2023 5.044 5.118 5.044 5.084 93,011 +0.05(+0.98%)
Nov 09, 2023 5.064 5.079 5.005 5.034 178,389 -0.01(-0.20%)
Nov 08, 2023 5.005 5.064 4.995 5.044 87,082 +0.05(+0.99%)
Nov 07, 2023 4.936 5.024 4.921 4.995 153,004 +0.07(+1.40%)
Nov 06, 2023 4.916 4.945 4.896 4.926 143,640 -0.02(-0.40%)
Nov 03, 2023 4.886 5.034 4.886 4.945 247,212 +0.11(+2.24%)
Nov 02, 2023 4.797 4.847 4.797 4.837 202,330 +0.08(+1.66%)
Nov 01, 2023 4.689 4.778 4.679 4.758 203,832 +0.06(+1.26%)
Oct 31, 2023 4.669 4.738 4.669 4.699 154,180 +0.03(+0.63%)
Oct 30, 2023 4.649 4.699 4.649 4.669 98,404 +0.00(+0.00%)
Oct 27, 2023 4.639 4.679 4.639 4.669 97,085 +0.00(+0.00%)
Oct 26, 2023 4.630 4.699 4.630 4.669 62,421 +0.01(+0.21%)
Oct 25, 2023 4.679 4.689 4.654 4.659 54,401 -0.04(-0.84%)
Oct 24, 2023 4.699 4.728 4.689 4.699 131,523 +0.01(+0.21%)
Oct 23, 2023 4.659 4.728 4.659 4.689 186,937 -0.00(-0.11%)
Oct 20, 2023 4.718 4.743 4.689 4.694 153,202 -0.03(-0.73%)
Oct 19, 2023 4.748 4.753 4.714 4.728 194,950 -0.06(-1.24%)
Oct 18, 2023 4.807 4.817 4.768 4.787 242,914 -0.03(-0.61%)
Oct 17, 2023 4.866 4.876 4.807 4.817 140,005 -0.09(-1.81%)
Oct 16, 2023 4.945 4.945 4.881 4.906 163,470 -0.04(-0.80%)
Oct 13, 2023 4.965 4.975 4.926 4.945 180,895 +0.02(+0.36%)
Oct 12, 2023 4.977 4.987 4.908 4.928 121,133 -0.04(-0.79%)
Oct 11, 2023 4.977 4.997 4.947 4.967 75,164 +0.01(+0.20%)
Oct 10, 2023 4.967 4.968 4.923 4.957 57,141 +0.00(+0.00%)
Oct 09, 2023 4.947 4.957 4.898 4.957 73,978 +0.03(+0.60%)
Oct 06, 2023 4.928 4.977 4.898 4.928 132,074 -0.03(-0.60%)
Oct 05, 2023 4.928 4.967 4.893 4.957 150,785 +0.05(+1.00%)
Oct 04, 2023 4.878 4.928 4.869 4.908 146,785 +0.02(+0.40%)
Oct 03, 2023 4.859 4.888 4.810 4.888 182,795 +0.03(+0.61%)
Oct 02, 2023 4.918 4.957 4.849 4.859 254,045 -0.03(-0.60%)
Sep 29, 2023 4.918 4.966 4.888 4.888 173,036 -0.02(-0.40%)
Sep 28, 2023 4.918 4.947 4.898 4.908 175,930 -0.01(-0.20%)
Sep 27, 2023 4.967 4.987 4.918 4.918 145,818 -0.06(-1.19%)
Sep 26, 2023 5.065 5.065 4.967 4.977 231,943 -0.12(-2.32%)
Sep 25, 2023 5.144 5.095 5.075 5.095 109,833 -0.05(-0.96%)
Sep 22, 2023 5.213 5.213 5.124 5.144 178,892 -0.06(-1.13%)
Sep 21, 2023 5.233 5.233 5.183 5.203 112,683 -0.05(-0.94%)
Sep 20, 2023 5.223 5.252 5.213 5.252 101,569 +0.03(+0.57%)
Sep 19, 2023 5.223 5.223 5.178 5.223 77,315 +0.00(+0.00%)
Sep 18, 2023 5.164 5.223 5.164 5.223 212,407 +0.02(+0.38%)
Sep 15, 2023 5.213 5.213 5.193 5.203 78,914 +0.00(+0.00%)
Sep 14, 2023 5.203 5.213 5.183 5.203 123,523 +0.02(+0.34%)
Sep 13, 2023 5.185 5.215 5.185 5.185 139,214 -0.04(-0.75%)
Sep 12, 2023 5.205 5.225 5.195 5.225 202,469 +0.02(+0.38%)
Sep 11, 2023 5.234 5.274 5.205 5.205 230,559 -0.05(-0.93%)
Sep 08, 2023 5.254 5.283 5.215 5.254 124,127 +0.00(+0.00%)
Sep 07, 2023 5.283 5.293 5.244 5.254 210,977 -0.04(-0.74%)
Sep 06, 2023 5.293 5.303 5.274 5.293 95,159 +0.01(+0.19%)
Sep 05, 2023 5.313 5.313 5.283 5.283 88,336 -0.03(-0.55%)
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.