Skip to main content

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.