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 )

5.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 31, 2022 5.101 5.186 5.054 5.083 259,469 -0.04(-0.74%)
Oct 28, 2022 5.073 5.134 5.017 5.120 252,851 +0.04(+0.74%)
Oct 27, 2022 5.120 5.124 5.026 5.083 214,348 -0.05(-0.92%)
Oct 26, 2022 5.158 5.177 5.111 5.130 231,898 -0.04(-0.73%)
Oct 25, 2022 5.177 5.233 5.139 5.167 232,892 -0.01(-0.18%)
Oct 24, 2022 5.186 5.195 5.064 5.177 270,146 -0.09(-1.79%)
Oct 21, 2022 5.233 5.290 5.186 5.271 83,380 +0.01(+0.18%)
Oct 20, 2022 5.224 5.299 5.224 5.261 179,171 -0.01(-0.18%)
Oct 19, 2022 5.346 5.346 5.177 5.271 110,319 -0.08(-1.58%)
Oct 18, 2022 5.365 5.393 5.346 5.355 123,770 -0.01(-0.18%)
Oct 17, 2022 5.450 5.454 5.365 5.365 82,879 -0.04(-0.70%)
Oct 14, 2022 5.431 5.473 5.374 5.403 90,250 -0.01(-0.17%)
Oct 13, 2022 5.346 5.421 5.253 5.412 142,954 +0.02(+0.35%)
Oct 12, 2022 5.506 5.506 5.393 5.393 221,280 -0.11(-2.04%)
Oct 11, 2022 5.449 5.515 5.403 5.506 128,180 +0.05(+0.86%)
Oct 10, 2022 5.468 5.477 5.337 5.459 212,594 +0.01(+0.17%)
Oct 07, 2022 5.440 5.496 5.417 5.449 147,698 +0.02(+0.34%)
Oct 06, 2022 5.365 5.431 5.365 5.431 82,912 +0.07(+1.40%)
Oct 05, 2022 5.356 5.412 5.281 5.356 281,501 -0.06(-1.04%)
Oct 04, 2022 5.365 5.440 5.365 5.412 190,805 +0.05(+0.87%)
Oct 03, 2022 5.346 5.449 5.290 5.365 189,676 +0.07(+1.24%)
Sep 30, 2022 5.253 5.309 5.253 5.300 140,810 +0.04(+0.71%)
Sep 29, 2022 5.337 5.389 5.243 5.262 182,028 -0.11(-2.09%)
Sep 28, 2022 5.365 5.412 5.337 5.375 210,718 +0.04(+0.70%)
Sep 27, 2022 5.365 5.365 5.337 5.337 72,022 -0.04(-0.70%)
Sep 26, 2022 5.384 5.402 5.351 5.375 181,557 -0.02(-0.35%)
Sep 23, 2022 5.431 5.435 5.360 5.393 177,424 -0.08(-1.54%)
Sep 22, 2022 5.496 5.512 5.477 5.477 101,160 -0.04(-0.68%)
Sep 21, 2022 5.515 5.543 5.515 5.515 54,379 -0.01(-0.17%)
Sep 20, 2022 5.534 5.543 5.496 5.524 83,286 -0.05(-0.84%)
Sep 19, 2022 5.627 5.627 5.543 5.571 305,942 -0.07(-1.16%)
Sep 16, 2022 5.618 5.646 5.618 5.637 69,763 -0.03(-0.50%)
Sep 15, 2022 5.721 5.721 5.665 5.665 70,820 -0.07(-1.14%)
Sep 14, 2022 5.693 5.740 5.693 5.730 101,903 +0.01(+0.16%)
Sep 13, 2022 5.721 5.755 5.721 5.721 52,041 -0.05(-0.81%)
Sep 12, 2022 5.823 5.833 5.758 5.768 116,845 -0.03(-0.48%)
Sep 09, 2022 5.786 5.828 5.777 5.795 68,635 +0.00(+0.00%)
Sep 08, 2022 5.870 5.879 5.786 5.795 131,692 -0.07(-1.27%)
Sep 07, 2022 5.861 5.889 5.823 5.870 74,363 +0.01(+0.16%)
Sep 06, 2022 5.907 5.935 5.814 5.861 107,082 -0.07(-1.26%)
Sep 02, 2022 5.889 5.982 5.823 5.935 258,650 +0.07(+1.11%)
Sep 01, 2022 5.935 5.935 5.870 5.870 115,178 -0.12(-2.02%)
Aug 31, 2022 5.889 6.000 5.842 5.991 407,556 +0.17(+2.88%)
Aug 30, 2022 5.907 5.926 5.823 5.823 157,505 -0.12(-2.04%)
Aug 29, 2022 5.982 5.982 5.907 5.945 108,425 -0.04(-0.62%)
Aug 26, 2022 6.056 6.066 5.982 5.982 61,726 -0.10(-1.68%)
Aug 25, 2022 6.056 6.094 6.029 6.084 111,912 +0.07(+1.08%)
Aug 24, 2022 6.066 6.075 6.019 6.019 87,006 -0.02(-0.31%)
Aug 23, 2022 5.991 6.038 5.991 6.038 44,715 +0.05(+0.78%)
Aug 22, 2022 6.038 6.066 5.973 5.991 90,468 -0.05(-0.77%)
Aug 19, 2022 6.112 6.112 6.038 6.038 101,446 -0.11(-1.82%)
Aug 18, 2022 6.084 6.177 6.066 6.150 151,272 +0.07(+1.23%)
Aug 17, 2022 6.103 6.140 6.028 6.075 199,187 -0.04(-0.61%)
Aug 16, 2022 6.215 6.215 6.103 6.112 225,468 -0.10(-1.65%)
Aug 15, 2022 6.215 6.252 6.215 6.215 104,251 -0.03(-0.45%)
Aug 12, 2022 6.261 6.265 6.215 6.243 80,005 -0.01(-0.15%)
Aug 11, 2022 6.271 6.392 6.205 6.252 191,099 +0.02(+0.30%)
Aug 10, 2022 6.224 6.247 6.215 6.233 67,304 +0.05(+0.75%)
Aug 09, 2022 6.224 6.252 6.187 6.187 125,127 -0.04(-0.60%)
Aug 08, 2022 6.196 6.224 6.196 6.224 113,376 +0.05(+0.75%)
Aug 05, 2022 6.224 6.224 6.141 6.178 120,142 -0.06(-0.89%)
Aug 04, 2022 6.224 6.239 6.183 6.233 225,251 +0.03(+0.45%)
Aug 03, 2022 6.206 6.225 6.178 6.206 113,786 +0.04(+0.60%)
Aug 02, 2022 6.187 6.215 6.131 6.168 258,547 +0.00(+0.00%)
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.