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 )

5.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jun 30, 2023 5.569 5.569 5.472 5.531 223,646 -0.02(-0.35%)
Jun 29, 2023 5.579 5.589 5.531 5.550 110,782 -0.02(-0.35%)
Jun 28, 2023 5.550 5.608 5.545 5.569 140,438 +0.00(+0.00%)
Jun 27, 2023 5.531 5.579 5.531 5.569 124,826 +0.06(+1.06%)
Jun 26, 2023 5.501 5.511 5.482 5.511 53,298 +0.03(+0.53%)
Jun 23, 2023 5.463 5.501 5.463 5.482 132,334 +0.03(+0.53%)
Jun 22, 2023 5.453 5.463 5.433 5.453 93,540 +0.01(+0.18%)
Jun 21, 2023 5.443 5.455 5.433 5.443 126,522 +0.00(+0.00%)
Jun 20, 2023 5.433 5.458 5.431 5.443 131,396 +0.02(+0.36%)
Jun 16, 2023 5.472 5.472 5.424 5.424 107,043 -0.03(-0.53%)
Jun 15, 2023 5.443 5.472 5.438 5.453 80,200 +0.00(+0.00%)
Jun 14, 2023 5.433 5.481 5.433 5.453 92,132 +0.00(+0.00%)
Jun 13, 2023 5.472 5.481 5.433 5.453 62,763 -0.03(-0.50%)
Jun 12, 2023 5.490 5.490 5.461 5.480 93,326 +0.00(+0.00%)
Jun 09, 2023 5.480 5.490 5.461 5.480 71,166 +0.02(+0.35%)
Jun 08, 2023 5.451 5.499 5.451 5.461 89,502 +0.01(+0.18%)
Jun 07, 2023 5.461 5.466 5.432 5.451 85,979 +0.00(+0.00%)
Jun 06, 2023 5.441 5.461 5.422 5.451 131,671 +0.01(+0.18%)
Jun 05, 2023 5.403 5.441 5.393 5.441 79,029 +0.04(+0.72%)
Jun 02, 2023 5.441 5.451 5.393 5.403 74,705 -0.01(-0.18%)
Jun 01, 2023 5.412 5.470 5.412 5.412 116,683 +0.02(+0.36%)
May 31, 2023 5.374 5.412 5.366 5.393 90,784 +0.02(+0.36%)
May 30, 2023 5.345 5.382 5.335 5.374 109,713 +0.04(+0.72%)
May 26, 2023 5.335 5.345 5.316 5.335 56,756 +0.01(+0.18%)
May 25, 2023 5.335 5.335 5.277 5.325 88,013 +0.01(+0.18%)
May 24, 2023 5.364 5.364 5.277 5.316 79,546 -0.05(-0.90%)
May 23, 2023 5.383 5.393 5.354 5.364 64,811 -0.04(-0.72%)
May 22, 2023 5.432 5.432 5.386 5.403 86,165 -0.03(-0.53%)
May 19, 2023 5.451 5.451 5.403 5.432 136,358 -0.02(-0.35%)
May 18, 2023 5.470 5.470 5.432 5.451 76,741 -0.02(-0.35%)
May 17, 2023 5.470 5.480 5.432 5.470 170,609 -0.02(-0.35%)
May 16, 2023 5.499 5.509 5.480 5.490 41,530 +0.00(+0.00%)
May 15, 2023 5.470 5.509 5.461 5.490 284,581 +0.03(+0.53%)
May 12, 2023 5.499 5.499 5.461 5.461 87,776 +0.01(+0.18%)
May 11, 2023 5.470 5.495 5.441 5.451 221,621 -0.02(-0.32%)
May 10, 2023 5.488 5.497 5.468 5.468 245,958 -0.01(-0.18%)
May 09, 2023 5.497 5.497 5.468 5.478 186,219 +0.01(+0.18%)
May 08, 2023 5.507 5.523 5.468 5.468 115,231 -0.03(-0.53%)
May 05, 2023 5.526 5.545 5.497 5.497 131,200 +0.01(+0.18%)
May 04, 2023 5.507 5.517 5.478 5.488 134,389 -0.01(-0.17%)
May 03, 2023 5.545 5.565 5.488 5.497 89,397 -0.02(-0.35%)
May 02, 2023 5.536 5.569 5.507 5.517 110,082 -0.03(-0.52%)
May 01, 2023 5.613 5.618 5.545 5.545 82,022 -0.10(-1.71%)
Apr 28, 2023 5.642 5.680 5.613 5.642 91,619 +0.04(+0.69%)
Apr 27, 2023 5.680 5.680 5.594 5.603 75,278 -0.05(-0.85%)
Apr 26, 2023 5.565 5.738 5.565 5.651 128,769 +0.12(+2.09%)
Apr 25, 2023 5.603 5.613 5.536 5.536 90,217 -0.07(-1.20%)
Apr 24, 2023 5.651 5.690 5.603 5.603 93,492 -0.04(-0.68%)
Apr 21, 2023 5.545 5.642 5.507 5.642 127,883 +0.10(+1.74%)
Apr 20, 2023 5.545 5.582 5.526 5.545 24,233 +0.02(+0.35%)
Apr 19, 2023 5.565 5.565 5.507 5.526 54,811 -0.05(-0.86%)
Apr 18, 2023 5.671 5.671 5.570 5.574 42,240 -0.08(-1.36%)
Apr 17, 2023 5.700 5.700 5.618 5.651 83,840 -0.02(-0.34%)
Apr 14, 2023 5.748 5.748 5.661 5.671 57,671 -0.04(-0.64%)
Apr 13, 2023 5.755 5.760 5.678 5.707 117,057 -0.06(-1.00%)
Apr 12, 2023 5.784 5.784 5.746 5.765 40,546 -0.01(-0.17%)
Apr 11, 2023 5.678 5.783 5.678 5.774 126,621 +0.12(+2.21%)
Apr 10, 2023 5.698 5.707 5.650 5.650 84,402 -0.09(-1.59%)
Apr 06, 2023 5.765 5.784 5.726 5.741 102,324 -0.01(-0.25%)
Apr 05, 2023 5.746 5.765 5.688 5.755 79,439 +0.01(+0.17%)
Apr 04, 2023 5.736 5.755 5.678 5.746 142,025 +0.02(+0.33%)
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.