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 )

5.570 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2022 6.149 6.168 6.085 6.149 177,323 -0.03(-0.45%)
May 27, 2022 6.103 6.195 6.085 6.177 128,640 +0.10(+1.67%)
May 26, 2022 6.038 6.121 6.034 6.075 137,656 +0.05(+0.76%)
May 25, 2022 5.863 6.029 5.863 6.029 152,255 +0.17(+2.83%)
May 24, 2022 5.790 5.863 5.780 5.863 109,102 +0.09(+1.60%)
May 23, 2022 5.725 5.813 5.725 5.771 167,998 +0.03(+0.48%)
May 20, 2022 5.734 5.780 5.697 5.743 136,818 +0.00(+0.00%)
May 19, 2022 5.697 5.753 5.697 5.743 63,145 +0.03(+0.48%)
May 18, 2022 5.790 5.790 5.688 5.716 108,833 -0.10(-1.74%)
May 17, 2022 5.845 5.863 5.794 5.817 86,352 -0.03(-0.47%)
May 16, 2022 5.836 5.863 5.771 5.845 101,172 +0.01(+0.16%)
May 13, 2022 5.863 5.900 5.826 5.836 75,409 -0.06(-0.94%)
May 12, 2022 5.882 5.928 5.836 5.891 134,281 +0.02(+0.31%)
May 11, 2022 5.909 5.964 5.863 5.873 111,885 -0.01(-0.16%)
May 10, 2022 5.946 5.992 5.873 5.882 83,670 -0.06(-0.93%)
May 09, 2022 6.029 6.052 5.873 5.937 163,084 -0.14(-2.27%)
May 06, 2022 5.973 6.111 5.973 6.074 118,466 +0.12(+2.00%)
May 05, 2022 5.937 5.992 5.873 5.955 112,236 +0.00(+0.00%)
May 04, 2022 5.928 5.955 5.891 5.955 102,011 +0.01(+0.15%)
May 03, 2022 5.973 5.983 5.928 5.946 72,226 +0.00(+0.00%)
May 02, 2022 6.065 6.093 5.946 5.946 104,655 -0.17(-2.70%)
Apr 29, 2022 6.084 6.111 5.973 6.111 257,009 +0.02(+0.30%)
Apr 28, 2022 5.955 6.093 5.899 6.093 257,134 +0.17(+2.79%)
Apr 27, 2022 5.918 5.928 5.873 5.928 172,626 +0.00(+0.00%)
Apr 26, 2022 5.955 5.964 5.902 5.928 125,657 +0.00(+0.00%)
Apr 25, 2022 5.937 5.969 5.909 5.928 156,247 -0.05(-0.77%)
Apr 22, 2022 6.093 6.120 5.955 5.973 170,076 -0.11(-1.81%)
Apr 21, 2022 6.111 6.116 6.042 6.084 209,875 -0.01(-0.15%)
Apr 20, 2022 6.029 6.093 5.992 6.093 194,531 +0.07(+1.22%)
Apr 19, 2022 6.029 6.029 5.946 6.019 361,125 +0.04(+0.61%)
Apr 18, 2022 6.019 6.019 5.946 5.983 291,993 -0.05(-0.76%)
Apr 14, 2022 6.139 6.168 6.029 6.029 203,567 -0.13(-2.09%)
Apr 13, 2022 6.203 6.212 6.157 6.157 228,750 -0.07(-1.18%)
Apr 12, 2022 6.358 6.358 6.194 6.230 104,489 -0.08(-1.30%)
Apr 11, 2022 6.377 6.395 6.285 6.313 123,792 -0.06(-1.00%)
Apr 08, 2022 6.349 6.413 6.285 6.377 149,362 +0.00(+0.00%)
Apr 07, 2022 6.377 6.407 6.349 6.377 68,909 -0.01(-0.14%)
Apr 06, 2022 6.377 6.431 6.349 6.386 82,378 -0.01(-0.14%)
Apr 05, 2022 6.422 6.459 6.386 6.395 72,727 -0.03(-0.43%)
Apr 04, 2022 6.431 6.436 6.367 6.422 122,395 -0.02(-0.28%)
Apr 01, 2022 6.422 6.476 6.331 6.441 195,171 -0.02(-0.28%)
Mar 31, 2022 6.358 6.459 6.322 6.459 155,950 +0.10(+1.58%)
Mar 30, 2022 6.358 6.386 6.349 6.358 90,225 +0.00(+0.00%)
Mar 29, 2022 6.276 6.395 6.238 6.358 183,270 +0.06(+1.02%)
Mar 28, 2022 6.395 6.395 6.267 6.294 194,790 -0.10(-1.57%)
Mar 25, 2022 6.395 6.404 6.349 6.395 143,179 +0.01(+0.14%)
Mar 24, 2022 6.413 6.422 6.377 6.386 117,741 -0.04(-0.57%)
Mar 23, 2022 6.431 6.468 6.413 6.422 101,206 -0.03(-0.42%)
Mar 22, 2022 6.450 6.472 6.413 6.450 69,635 +0.00(+0.00%)
Mar 21, 2022 6.568 6.587 6.441 6.450 170,794 -0.14(-2.08%)
Mar 18, 2022 6.578 6.596 6.541 6.587 152,660 +0.04(+0.56%)
Mar 17, 2022 6.550 6.578 6.486 6.550 92,209 +0.01(+0.14%)
Mar 16, 2022 6.486 6.559 6.450 6.541 198,102 +0.06(+0.99%)
Mar 15, 2022 6.477 6.596 6.450 6.477 191,463 +0.03(+0.42%)
Mar 14, 2022 6.477 6.477 6.431 6.450 126,886 -0.04(-0.56%)
Mar 11, 2022 6.504 6.504 6.431 6.486 103,063 +0.01(+0.14%)
Mar 10, 2022 6.504 6.520 6.461 6.477 191,322 -0.07(-1.11%)
Mar 09, 2022 6.559 6.568 6.532 6.550 145,775 +0.00(+0.00%)
Mar 08, 2022 6.604 6.604 6.550 6.550 91,726 -0.05(-0.69%)
Mar 07, 2022 6.732 6.732 6.577 6.595 89,406 -0.15(-2.16%)
Mar 04, 2022 6.795 6.814 6.741 6.741 61,011 -0.09(-1.33%)
Mar 03, 2022 6.805 6.841 6.776 6.832 80,011 +0.05(+0.81%)
Mar 02, 2022 6.759 6.823 6.714 6.777 112,480 +0.02(+0.27%)
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.