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 (%)
Nov 30, 2022 5.507 5.631 5.507 5.612 336,560 +0.10(+1.89%)
Nov 29, 2022 5.507 5.550 5.498 5.507 341,894 -0.03(-0.51%)
Nov 28, 2022 5.470 5.536 5.470 5.536 266,989 +0.05(+0.86%)
Nov 25, 2022 5.489 5.526 5.470 5.489 102,828 +0.02(+0.35%)
Nov 23, 2022 5.413 5.470 5.413 5.470 264,081 +0.06(+1.05%)
Nov 22, 2022 5.327 5.413 5.327 5.413 162,760 +0.11(+2.15%)
Nov 21, 2022 5.346 5.403 5.280 5.299 801,648 -0.05(-0.89%)
Nov 18, 2022 5.346 5.351 5.289 5.346 241,752 +0.04(+0.71%)
Nov 17, 2022 5.270 5.365 5.270 5.308 312,207 +0.01(+0.18%)
Nov 16, 2022 5.261 5.327 5.246 5.299 170,892 +0.06(+1.09%)
Nov 15, 2022 5.214 5.270 5.214 5.242 227,288 +0.08(+1.47%)
Nov 14, 2022 5.195 5.213 5.147 5.166 103,571 -0.05(-0.87%)
Nov 11, 2022 5.183 5.249 5.146 5.212 158,013 +0.03(+0.55%)
Nov 10, 2022 5.089 5.183 4.985 5.183 198,016 +0.20(+3.98%)
Nov 09, 2022 4.995 5.023 4.947 4.985 303,645 +0.00(+0.00%)
Nov 08, 2022 5.004 5.023 4.966 4.985 149,093 -0.01(-0.19%)
Nov 07, 2022 4.976 5.013 4.966 4.995 183,612 +0.00(+0.00%)
Nov 04, 2022 4.995 5.032 4.947 4.995 194,405 +0.04(+0.76%)
Nov 03, 2022 4.957 5.032 4.952 4.957 351,990 -0.08(-1.50%)
Nov 02, 2022 5.023 5.051 4.995 5.032 316,193 -0.02(-0.37%)
Nov 01, 2022 5.127 5.127 5.042 5.051 522,152 -0.05(-0.93%)
Oct 31, 2022 5.117 5.202 5.070 5.098 258,661 -0.04(-0.74%)
Oct 28, 2022 5.089 5.150 5.032 5.136 252,063 +0.04(+0.74%)
Oct 27, 2022 5.136 5.140 5.042 5.098 213,681 -0.05(-0.92%)
Oct 26, 2022 5.174 5.193 5.127 5.146 231,176 -0.04(-0.73%)
Oct 25, 2022 5.193 5.249 5.155 5.183 232,166 -0.01(-0.18%)
Oct 24, 2022 5.202 5.212 5.080 5.193 269,304 -0.09(-1.79%)
Oct 21, 2022 5.249 5.306 5.202 5.287 83,120 +0.01(+0.18%)
Oct 20, 2022 5.240 5.316 5.240 5.278 178,613 -0.01(-0.18%)
Oct 19, 2022 5.363 5.363 5.193 5.287 109,976 -0.08(-1.58%)
Oct 18, 2022 5.382 5.410 5.363 5.372 123,385 -0.01(-0.18%)
Oct 17, 2022 5.467 5.471 5.382 5.382 82,621 -0.04(-0.70%)
Oct 14, 2022 5.448 5.490 5.391 5.419 89,969 -0.01(-0.17%)
Oct 13, 2022 5.363 5.438 5.269 5.429 142,509 +0.02(+0.35%)
Oct 12, 2022 5.523 5.523 5.410 5.410 220,590 -0.11(-2.04%)
Oct 11, 2022 5.466 5.532 5.419 5.523 127,780 +0.05(+0.86%)
Oct 10, 2022 5.485 5.495 5.354 5.476 211,931 +0.01(+0.17%)
Oct 07, 2022 5.457 5.513 5.434 5.466 147,238 +0.02(+0.34%)
Oct 06, 2022 5.382 5.448 5.382 5.448 82,654 +0.08(+1.40%)
Oct 05, 2022 5.373 5.429 5.297 5.373 280,623 -0.06(-1.04%)
Oct 04, 2022 5.382 5.457 5.382 5.429 190,211 +0.05(+0.87%)
Oct 03, 2022 5.363 5.466 5.307 5.382 189,086 +0.07(+1.24%)
Sep 30, 2022 5.269 5.326 5.269 5.316 140,371 +0.04(+0.71%)
Sep 29, 2022 5.354 5.405 5.260 5.279 181,461 -0.11(-2.09%)
Sep 28, 2022 5.382 5.429 5.354 5.391 210,062 +0.04(+0.70%)
Sep 27, 2022 5.382 5.382 5.354 5.354 71,797 -0.04(-0.70%)
Sep 26, 2022 5.401 5.419 5.368 5.391 180,992 -0.02(-0.35%)
Sep 23, 2022 5.448 5.452 5.377 5.410 176,872 -0.08(-1.54%)
Sep 22, 2022 5.513 5.529 5.495 5.495 100,845 -0.04(-0.68%)
Sep 21, 2022 5.532 5.560 5.532 5.532 54,210 -0.01(-0.17%)
Sep 20, 2022 5.551 5.560 5.513 5.542 83,026 -0.05(-0.84%)
Sep 19, 2022 5.645 5.645 5.560 5.589 304,989 -0.07(-1.16%)
Sep 16, 2022 5.636 5.664 5.636 5.654 69,545 -0.03(-0.50%)
Sep 15, 2022 5.739 5.739 5.682 5.682 70,599 -0.07(-1.14%)
Sep 14, 2022 5.711 5.758 5.711 5.748 101,586 +0.01(+0.16%)
Sep 13, 2022 5.739 5.773 5.739 5.739 51,879 -0.05(-0.81%)
Sep 12, 2022 5.842 5.851 5.776 5.786 116,481 -0.03(-0.48%)
Sep 09, 2022 5.804 5.846 5.795 5.814 68,421 +0.00(+0.00%)
Sep 08, 2022 5.888 5.898 5.804 5.814 131,281 -0.07(-1.27%)
Sep 07, 2022 5.879 5.907 5.842 5.888 74,131 +0.01(+0.16%)
Sep 06, 2022 5.926 5.954 5.832 5.879 106,748 -0.07(-1.26%)
Sep 02, 2022 5.907 6.001 5.842 5.954 257,844 +0.07(+1.11%)
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.