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 )

5.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.117 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%)
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.