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 -0.060 (-1.04%)
Official Closing Price Updated: 4:00 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 (%)
Nov 30, 2022 5.490 5.613 5.490 5.594 337,612 +0.10(+1.89%)
Nov 29, 2022 5.490 5.533 5.481 5.490 342,962 -0.03(-0.51%)
Nov 28, 2022 5.453 5.519 5.453 5.519 267,824 +0.05(+0.86%)
Nov 25, 2022 5.471 5.509 5.453 5.471 103,149 +0.02(+0.35%)
Nov 23, 2022 5.396 5.453 5.396 5.453 264,906 +0.06(+1.05%)
Nov 22, 2022 5.311 5.396 5.311 5.396 163,268 +0.11(+2.15%)
Nov 21, 2022 5.330 5.386 5.264 5.282 804,153 -0.05(-0.89%)
Nov 18, 2022 5.330 5.334 5.273 5.330 242,508 +0.04(+0.71%)
Nov 17, 2022 5.254 5.349 5.254 5.292 313,182 +0.01(+0.18%)
Nov 16, 2022 5.245 5.311 5.229 5.282 171,426 +0.06(+1.09%)
Nov 15, 2022 5.197 5.254 5.197 5.226 227,998 +0.08(+1.47%)
Nov 14, 2022 5.178 5.197 5.131 5.150 103,894 -0.05(-0.87%)
Nov 11, 2022 5.167 5.233 5.130 5.195 158,506 +0.03(+0.55%)
Nov 10, 2022 5.073 5.167 4.970 5.167 198,635 +0.20(+3.98%)
Nov 09, 2022 4.979 5.007 4.932 4.970 304,594 +0.00(+0.00%)
Nov 08, 2022 4.988 5.007 4.951 4.970 149,559 -0.01(-0.19%)
Nov 07, 2022 4.960 4.998 4.951 4.979 184,186 +0.00(+0.00%)
Nov 04, 2022 4.979 5.017 4.932 4.979 195,013 +0.04(+0.76%)
Nov 03, 2022 4.941 5.017 4.937 4.941 353,090 -0.08(-1.50%)
Nov 02, 2022 5.007 5.035 4.979 5.017 317,181 -0.02(-0.37%)
Nov 01, 2022 5.111 5.111 5.026 5.035 523,783 -0.05(-0.93%)
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%)
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.