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 (%)
May 08, 2023 5.524 5.540 5.486 5.486 114,872 -0.03(-0.53%)
May 05, 2023 5.543 5.563 5.515 5.515 130,791 +0.01(+0.18%)
May 04, 2023 5.524 5.534 5.495 5.505 133,970 -0.01(-0.17%)
May 03, 2023 5.563 5.582 5.505 5.515 89,118 -0.02(-0.35%)
May 02, 2023 5.553 5.587 5.524 5.534 109,739 -0.03(-0.52%)
May 01, 2023 5.630 5.635 5.563 5.563 81,767 -0.10(-1.71%)
Apr 28, 2023 5.659 5.698 5.630 5.659 91,333 +0.04(+0.69%)
Apr 27, 2023 5.698 5.698 5.611 5.621 75,044 -0.05(-0.85%)
Apr 26, 2023 5.582 5.756 5.582 5.669 128,368 +0.12(+2.09%)
Apr 25, 2023 5.621 5.630 5.553 5.553 89,936 -0.07(-1.20%)
Apr 24, 2023 5.669 5.708 5.621 5.621 93,201 -0.04(-0.68%)
Apr 21, 2023 5.563 5.659 5.524 5.659 127,485 +0.10(+1.74%)
Apr 20, 2023 5.563 5.600 5.543 5.563 24,158 +0.02(+0.35%)
Apr 19, 2023 5.582 5.582 5.524 5.543 54,640 -0.05(-0.86%)
Apr 18, 2023 5.688 5.688 5.587 5.592 42,108 -0.08(-1.36%)
Apr 17, 2023 5.717 5.717 5.635 5.669 83,579 -0.02(-0.34%)
Apr 14, 2023 5.766 5.766 5.679 5.688 57,492 -0.04(-0.64%)
Apr 13, 2023 5.773 5.778 5.696 5.725 116,692 -0.06(-1.00%)
Apr 12, 2023 5.802 5.802 5.764 5.783 40,768 -0.01(-0.17%)
Apr 11, 2023 5.696 5.801 5.696 5.792 126,226 +0.13(+2.21%)
Apr 10, 2023 5.715 5.725 5.667 5.667 84,139 -0.09(-1.59%)
Apr 06, 2023 5.783 5.802 5.744 5.759 102,005 -0.01(-0.25%)
Apr 05, 2023 5.764 5.783 5.706 5.773 79,191 +0.01(+0.17%)
Apr 04, 2023 5.754 5.773 5.696 5.764 141,582 +0.02(+0.33%)
Apr 03, 2023 5.792 5.792 5.696 5.744 180,378 -0.04(-0.67%)
Mar 31, 2023 5.648 5.821 5.629 5.783 255,482 +0.19(+3.44%)
Mar 30, 2023 5.523 5.610 5.523 5.590 66,464 +0.08(+1.40%)
Mar 29, 2023 5.533 5.533 5.494 5.513 74,517 +0.00(+0.00%)
Mar 28, 2023 5.494 5.513 5.485 5.513 68,618 +0.04(+0.70%)
Mar 27, 2023 5.504 5.533 5.459 5.475 109,697 -0.01(-0.18%)
Mar 24, 2023 5.475 5.513 5.436 5.485 195,337 +0.04(+0.71%)
Mar 23, 2023 5.475 5.475 5.398 5.446 214,522 +0.00(+0.00%)
Mar 22, 2023 5.408 5.485 5.388 5.446 300,341 +0.07(+1.25%)
Mar 21, 2023 5.475 5.475 5.379 5.379 190,819 -0.08(-1.41%)
Mar 20, 2023 5.456 5.475 5.427 5.456 108,512 +0.00(+0.00%)
Mar 17, 2023 5.465 5.485 5.417 5.456 163,371 +0.00(+0.00%)
Mar 16, 2023 5.436 5.542 5.436 5.456 187,171 +0.00(+0.00%)
Mar 15, 2023 5.465 5.475 5.427 5.456 90,903 -0.03(-0.49%)
Mar 14, 2023 5.444 5.483 5.411 5.483 150,804 +0.04(+0.70%)
Mar 13, 2023 5.444 5.463 5.425 5.444 89,339 +0.02(+0.35%)
Mar 10, 2023 5.463 5.492 5.425 5.425 108,065 -0.02(-0.35%)
Mar 09, 2023 5.444 5.483 5.435 5.444 143,961 +0.01(+0.18%)
Mar 08, 2023 5.415 5.435 5.401 5.435 81,244 +0.05(+0.89%)
Mar 07, 2023 5.406 5.406 5.387 5.387 107,267 -0.02(-0.35%)
Mar 06, 2023 5.435 5.444 5.387 5.406 154,639 -0.01(-0.18%)
Mar 03, 2023 5.425 5.435 5.387 5.415 149,418 +0.02(+0.36%)
Mar 02, 2023 5.454 5.454 5.387 5.396 134,416 -0.06(-1.05%)
Mar 01, 2023 5.511 5.511 5.454 5.454 75,174 -0.05(-0.87%)
Feb 28, 2023 5.492 5.521 5.463 5.502 91,911 +0.03(+0.53%)
Feb 27, 2023 5.492 5.521 5.463 5.473 83,727 +0.02(+0.35%)
Feb 24, 2023 5.435 5.454 5.415 5.454 125,152 +0.00(+0.00%)
Feb 23, 2023 5.502 5.516 5.444 5.454 109,800 -0.01(-0.18%)
Feb 22, 2023 5.473 5.511 5.463 5.463 93,964 -0.04(-0.70%)
Feb 21, 2023 5.531 5.531 5.444 5.502 140,819 -0.06(-1.03%)
Feb 17, 2023 5.588 5.607 5.550 5.559 100,971 -0.04(-0.68%)
Feb 16, 2023 5.655 5.655 5.588 5.598 92,212 -0.08(-1.35%)
Feb 15, 2023 5.655 5.693 5.646 5.674 185,821 -0.03(-0.50%)
Feb 14, 2023 5.741 5.741 5.665 5.703 70,790 -0.02(-0.34%)
Feb 13, 2023 5.780 5.785 5.713 5.722 136,061 -0.07(-1.13%)
Feb 10, 2023 5.864 5.864 5.768 5.787 106,165 -0.06(-0.98%)
Feb 09, 2023 5.883 5.921 5.816 5.845 135,509 +0.00(+0.00%)
Feb 08, 2023 5.864 5.864 5.806 5.845 126,540 +0.04(+0.66%)
Feb 07, 2023 5.768 5.854 5.749 5.806 182,441 +0.06(+1.00%)
Feb 06, 2023 5.768 5.778 5.701 5.749 152,919 -0.04(-0.66%)
Feb 03, 2023 5.797 5.797 5.740 5.787 164,147 -0.02(-0.41%)
Feb 02, 2023 5.816 5.834 5.806 5.811 109,911 +0.02(+0.41%)
Feb 01, 2023 5.787 5.799 5.749 5.787 126,625 +0.02(+0.33%)
Jan 31, 2023 5.759 5.801 5.759 5.768 123,463 +0.00(+0.00%)
Jan 30, 2023 5.721 5.787 5.721 5.768 131,228 +0.01(+0.17%)
Jan 27, 2023 5.778 5.787 5.730 5.759 82,311 -0.05(-0.82%)
Jan 26, 2023 5.797 5.835 5.778 5.806 146,999 +0.02(+0.33%)
Jan 25, 2023 5.816 5.864 5.749 5.787 108,362 -0.06(-0.98%)
Jan 24, 2023 5.806 5.883 5.787 5.845 131,703 +0.01(+0.16%)
Jan 23, 2023 5.806 5.845 5.797 5.835 109,471 +0.03(+0.49%)
Jan 20, 2023 5.721 5.816 5.721 5.806 89,571 +0.10(+1.67%)
Jan 19, 2023 5.673 5.768 5.673 5.711 181,488 +0.01(+0.17%)
Jan 18, 2023 5.682 5.730 5.682 5.701 144,831 +0.04(+0.67%)
Jan 17, 2023 5.701 5.721 5.663 5.663 102,865 -0.08(-1.33%)
Jan 13, 2023 5.721 5.754 5.692 5.740 72,096 +0.02(+0.37%)
Jan 12, 2023 5.681 5.719 5.662 5.719 39,226 +0.06(+1.01%)
Jan 11, 2023 5.652 5.671 5.637 5.662 41,716 +0.04(+0.68%)
Jan 10, 2023 5.614 5.638 5.614 5.623 76,581 +0.00(+0.00%)
Jan 09, 2023 5.614 5.643 5.604 5.623 83,169 +0.04(+0.68%)
Jan 06, 2023 5.557 5.595 5.509 5.585 215,871 +0.06(+1.03%)
Jan 05, 2023 5.519 5.547 5.462 5.528 353,610 +0.00(+0.00%)
Jan 04, 2023 5.528 5.564 5.509 5.528 91,593 +0.02(+0.35%)
Jan 03, 2023 5.566 5.566 5.471 5.509 121,533 +0.01(+0.17%)
Dec 30, 2022 5.471 5.557 5.424 5.500 392,365 -0.01(-0.17%)
Dec 29, 2022 5.405 5.509 5.395 5.509 381,115 +0.11(+2.12%)
Dec 28, 2022 5.395 5.433 5.348 5.395 237,331 +0.02(+0.35%)
Dec 27, 2022 5.319 5.424 5.319 5.376 555,818 +0.02(+0.36%)
Dec 23, 2022 5.376 5.395 5.338 5.357 248,821 -0.02(-0.35%)
Dec 22, 2022 5.367 5.405 5.339 5.376 275,934 +0.01(+0.18%)
Dec 21, 2022 5.405 5.433 5.367 5.367 306,470 -0.04(-0.70%)
Dec 20, 2022 5.433 5.452 5.395 5.405 257,504 -0.04(-0.70%)
Dec 19, 2022 5.433 5.471 5.414 5.443 257,075 +0.00(+0.00%)
Dec 16, 2022 5.471 5.481 5.414 5.443 177,269 -0.03(-0.52%)
Dec 15, 2022 5.452 5.528 5.450 5.471 200,637 -0.05(-0.86%)
Dec 14, 2022 5.557 5.709 5.481 5.519 131,382 -0.01(-0.17%)
Dec 13, 2022 5.614 5.633 5.509 5.528 174,602 +0.00(+0.03%)
Dec 12, 2022 5.507 5.536 5.489 5.526 131,968 +0.07(+1.22%)
Dec 09, 2022 5.536 5.537 5.451 5.460 702,922 -0.08(-1.37%)
Dec 08, 2022 5.612 5.621 5.470 5.536 959,831 -0.09(-1.52%)
Dec 07, 2022 5.602 5.659 5.593 5.621 185,278 +0.01(+0.17%)
Dec 06, 2022 5.583 5.631 5.583 5.612 190,570 +0.03(+0.51%)
Dec 05, 2022 5.574 5.602 5.545 5.583 115,252 +0.00(+0.00%)
Dec 02, 2022 5.593 5.621 5.555 5.583 229,826 -0.03(-0.51%)
Dec 01, 2022 5.621 5.669 5.593 5.612 232,106 +0.00(+0.00%)
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%)
Sep 01, 2022 5.954 5.954 5.888 5.888 114,819 -0.12(-2.02%)
Aug 31, 2022 5.907 6.019 5.860 6.010 406,286 +0.17(+2.88%)
Aug 30, 2022 5.926 5.944 5.842 5.842 157,015 -0.12(-2.04%)
Aug 29, 2022 6.001 6.001 5.926 5.963 108,087 -0.04(-0.62%)
Aug 26, 2022 6.075 6.085 6.001 6.001 61,534 -0.10(-1.68%)
Aug 25, 2022 6.075 6.113 6.047 6.103 111,563 +0.07(+1.08%)
Aug 24, 2022 6.085 6.094 6.038 6.038 86,735 -0.02(-0.31%)
Aug 23, 2022 6.010 6.057 6.010 6.057 44,576 +0.05(+0.78%)
Aug 22, 2022 6.057 6.085 5.991 6.010 90,186 -0.05(-0.77%)
Aug 19, 2022 6.131 6.131 6.057 6.057 101,130 -0.11(-1.82%)
Aug 18, 2022 6.103 6.197 6.085 6.169 150,801 +0.07(+1.23%)
Aug 17, 2022 6.122 6.159 6.047 6.094 198,567 -0.04(-0.61%)
Aug 16, 2022 6.234 6.234 6.122 6.131 224,766 -0.10(-1.65%)
Aug 15, 2022 6.234 6.272 6.234 6.234 103,926 -0.03(-0.45%)
Aug 12, 2022 6.281 6.285 6.234 6.262 79,756 -0.01(-0.15%)
Aug 11, 2022 6.290 6.412 6.225 6.272 190,504 +0.02(+0.30%)
Aug 10, 2022 6.244 6.267 6.234 6.253 67,094 +0.05(+0.75%)
Aug 09, 2022 6.244 6.271 6.206 6.206 124,737 -0.04(-0.60%)
Aug 08, 2022 6.216 6.244 6.216 6.244 113,023 +0.05(+0.75%)
Aug 05, 2022 6.244 6.244 6.160 6.197 119,768 -0.06(-0.89%)
Aug 04, 2022 6.244 6.258 6.202 6.253 224,549 +0.03(+0.45%)
Aug 03, 2022 6.225 6.244 6.197 6.225 113,431 +0.04(+0.60%)
Aug 02, 2022 6.206 6.234 6.151 6.188 257,742 +0.00(+0.00%)
Aug 01, 2022 6.197 6.253 6.160 6.188 141,323 +0.00(+0.00%)
Jul 29, 2022 6.197 6.234 6.141 6.188 142,607 +0.06(+0.91%)
Jul 28, 2022 6.067 6.132 6.067 6.132 107,330 +0.08(+1.38%)
Jul 27, 2022 6.057 6.067 6.002 6.048 92,481 +0.01(+0.15%)
Jul 26, 2022 6.020 6.095 6.002 6.039 121,304 +0.04(+0.62%)
Jul 25, 2022 6.011 6.030 5.974 6.002 81,731 +0.00(+0.00%)
Jul 22, 2022 5.992 6.048 5.974 6.002 81,181 +0.01(+0.16%)
Jul 21, 2022 6.002 6.002 5.978 5.992 24,479 +0.01(+0.16%)
Jul 20, 2022 5.983 6.002 5.955 5.983 61,113 +0.02(+0.31%)
Jul 19, 2022 5.974 6.048 5.955 5.964 56,244 -0.01(-0.16%)
Jul 18, 2022 6.002 6.002 5.937 5.974 111,480 -0.02(-0.31%)
Jul 15, 2022 6.030 6.057 5.955 5.992 75,393 +0.00(+0.00%)
Jul 14, 2022 6.048 6.048 5.843 5.992 114,564 -0.07(-1.08%)
Jul 13, 2022 6.020 6.067 6.002 6.057 32,891 +0.00(+0.00%)
Jul 12, 2022 6.020 6.067 6.020 6.057 90,693 +0.04(+0.62%)
Jul 11, 2022 6.011 6.057 5.947 6.020 120,309 +0.03(+0.46%)
Jul 08, 2022 5.928 6.048 5.909 5.993 252,923 +0.07(+1.25%)
Jul 07, 2022 6.002 6.048 5.891 5.919 108,751 -0.06(-0.93%)
Jul 06, 2022 5.993 6.057 5.974 5.974 137,566 +0.00(+0.00%)
Jul 05, 2022 5.844 5.974 5.786 5.974 172,676 +0.15(+2.54%)
Jul 01, 2022 5.798 5.863 5.798 5.826 173,731 +0.06(+1.13%)
Jun 30, 2022 5.817 5.817 5.724 5.761 266,498 -0.03(-0.48%)
Jun 29, 2022 5.724 5.789 5.678 5.789 172,423 +0.09(+1.63%)
Jun 28, 2022 5.715 5.733 5.659 5.696 156,245 +0.00(+0.00%)
Jun 27, 2022 5.752 5.752 5.641 5.696 204,651 -0.02(-0.32%)
Jun 24, 2022 5.752 5.770 5.631 5.715 209,746 +0.00(+0.00%)
Jun 23, 2022 5.863 5.889 5.715 5.715 225,538 -0.14(-2.37%)
Jun 22, 2022 5.724 5.928 5.678 5.854 473,517 +0.08(+1.44%)
Jun 21, 2022 5.761 5.798 5.641 5.770 249,597 +0.07(+1.30%)
Jun 17, 2022 5.733 5.826 5.659 5.696 165,217 +0.09(+1.65%)
Jun 16, 2022 5.696 6.196 5.576 5.604 450,070 -0.17(-2.89%)
Jun 15, 2022 5.807 5.835 5.724 5.770 113,507 -0.05(-0.80%)
Jun 14, 2022 5.844 5.863 5.780 5.817 170,111 -0.02(-0.32%)
Jun 13, 2022 5.872 5.909 5.789 5.835 147,583 -0.10(-1.72%)
Jun 10, 2022 5.974 5.983 5.886 5.937 144,881 -0.09(-1.53%)
Jun 09, 2022 6.075 6.075 6.011 6.029 68,472 -0.06(-1.06%)
Jun 08, 2022 6.112 6.112 6.029 6.094 147,878 -0.02(-0.30%)
Jun 07, 2022 6.066 6.112 6.038 6.112 103,013 +0.05(+0.76%)
Jun 06, 2022 6.112 6.131 6.057 6.066 121,709 -0.05(-0.75%)
Jun 03, 2022 6.112 6.168 6.094 6.112 112,995 -0.03(-0.45%)
Jun 02, 2022 6.158 6.186 6.112 6.140 179,868 -0.03(-0.45%)
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.