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 )

5.620 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2023 5.759 5.801 5.759 5.768 123,463 +0.00(+0.00%)
Jan 30, 2023 5.721 5.787 5.721 5.768 131,228 +0.01(+0.17%)
Jan 27, 2023 5.778 5.787 5.730 5.759 82,311 -0.05(-0.82%)
Jan 26, 2023 5.797 5.835 5.778 5.806 146,999 +0.02(+0.33%)
Jan 25, 2023 5.816 5.864 5.749 5.787 108,362 -0.06(-0.98%)
Jan 24, 2023 5.806 5.883 5.787 5.845 131,703 +0.01(+0.16%)
Jan 23, 2023 5.806 5.845 5.797 5.835 109,471 +0.03(+0.49%)
Jan 20, 2023 5.721 5.816 5.721 5.806 89,571 +0.10(+1.67%)
Jan 19, 2023 5.673 5.768 5.673 5.711 181,488 +0.01(+0.17%)
Jan 18, 2023 5.682 5.730 5.682 5.701 144,831 +0.04(+0.67%)
Jan 17, 2023 5.701 5.721 5.663 5.663 102,865 -0.08(-1.33%)
Jan 13, 2023 5.721 5.754 5.692 5.740 72,096 +0.02(+0.37%)
Jan 12, 2023 5.681 5.719 5.662 5.719 39,226 +0.06(+1.01%)
Jan 11, 2023 5.652 5.671 5.637 5.662 41,716 +0.04(+0.68%)
Jan 10, 2023 5.614 5.638 5.614 5.623 76,581 +0.00(+0.00%)
Jan 09, 2023 5.614 5.643 5.604 5.623 83,169 +0.04(+0.68%)
Jan 06, 2023 5.557 5.595 5.509 5.585 215,871 +0.06(+1.03%)
Jan 05, 2023 5.519 5.547 5.462 5.528 353,610 +0.00(+0.00%)
Jan 04, 2023 5.528 5.564 5.509 5.528 91,593 +0.02(+0.35%)
Jan 03, 2023 5.566 5.566 5.471 5.509 121,533 +0.01(+0.17%)
Dec 30, 2022 5.471 5.557 5.424 5.500 392,365 -0.01(-0.17%)
Dec 29, 2022 5.405 5.509 5.395 5.509 381,115 +0.11(+2.12%)
Dec 28, 2022 5.395 5.433 5.348 5.395 237,331 +0.02(+0.35%)
Dec 27, 2022 5.319 5.424 5.319 5.376 555,818 +0.02(+0.36%)
Dec 23, 2022 5.376 5.395 5.338 5.357 248,821 -0.02(-0.35%)
Dec 22, 2022 5.367 5.405 5.339 5.376 275,934 +0.01(+0.18%)
Dec 21, 2022 5.405 5.433 5.367 5.367 306,470 -0.04(-0.70%)
Dec 20, 2022 5.433 5.452 5.395 5.405 257,504 -0.04(-0.70%)
Dec 19, 2022 5.433 5.471 5.414 5.443 257,075 +0.00(+0.00%)
Dec 16, 2022 5.471 5.481 5.414 5.443 177,269 -0.03(-0.52%)
Dec 15, 2022 5.452 5.528 5.450 5.471 200,637 -0.05(-0.86%)
Dec 14, 2022 5.557 5.709 5.481 5.519 131,382 -0.01(-0.17%)
Dec 13, 2022 5.614 5.633 5.509 5.528 174,602 +0.00(+0.03%)
Dec 12, 2022 5.507 5.536 5.489 5.526 131,968 +0.07(+1.22%)
Dec 09, 2022 5.536 5.537 5.451 5.460 702,922 -0.08(-1.37%)
Dec 08, 2022 5.612 5.621 5.470 5.536 959,831 -0.09(-1.52%)
Dec 07, 2022 5.602 5.659 5.593 5.621 185,278 +0.01(+0.17%)
Dec 06, 2022 5.583 5.631 5.583 5.612 190,570 +0.03(+0.51%)
Dec 05, 2022 5.574 5.602 5.545 5.583 115,252 +0.00(+0.00%)
Dec 02, 2022 5.593 5.621 5.555 5.583 229,826 -0.03(-0.51%)
Dec 01, 2022 5.621 5.669 5.593 5.612 232,106 +0.00(+0.00%)
Nov 30, 2022 5.507 5.631 5.507 5.612 336,560 +0.10(+1.89%)
Nov 29, 2022 5.507 5.550 5.498 5.507 341,894 -0.03(-0.51%)
Nov 28, 2022 5.470 5.536 5.470 5.536 266,989 +0.05(+0.86%)
Nov 25, 2022 5.489 5.526 5.470 5.489 102,828 +0.02(+0.35%)
Nov 23, 2022 5.413 5.470 5.413 5.470 264,081 +0.06(+1.05%)
Nov 22, 2022 5.327 5.413 5.327 5.413 162,760 +0.11(+2.15%)
Nov 21, 2022 5.346 5.403 5.280 5.299 801,648 -0.05(-0.89%)
Nov 18, 2022 5.346 5.351 5.289 5.346 241,752 +0.04(+0.71%)
Nov 17, 2022 5.270 5.365 5.270 5.308 312,207 +0.01(+0.18%)
Nov 16, 2022 5.261 5.327 5.246 5.299 170,892 +0.06(+1.09%)
Nov 15, 2022 5.214 5.270 5.214 5.242 227,288 +0.08(+1.47%)
Nov 14, 2022 5.195 5.213 5.147 5.166 103,571 -0.05(-0.87%)
Nov 11, 2022 5.183 5.249 5.146 5.212 158,013 +0.03(+0.55%)
Nov 10, 2022 5.089 5.183 4.985 5.183 198,016 +0.20(+3.98%)
Nov 09, 2022 4.995 5.023 4.947 4.985 303,645 +0.00(+0.00%)
Nov 08, 2022 5.004 5.023 4.966 4.985 149,093 -0.01(-0.19%)
Nov 07, 2022 4.976 5.013 4.966 4.995 183,612 +0.00(+0.00%)
Nov 04, 2022 4.995 5.032 4.947 4.995 194,405 +0.04(+0.76%)
Nov 03, 2022 4.957 5.032 4.952 4.957 351,990 -0.08(-1.50%)
Nov 02, 2022 5.023 5.051 4.995 5.032 316,193 -0.02(-0.37%)
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.