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 )

5.745 -0.005 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2023 5.610 5.639 5.552 5.571 245,287 +0.00(+0.00%)
Jul 28, 2023 5.581 5.639 5.522 5.571 187,785 +0.03(+0.53%)
Jul 27, 2023 5.561 5.571 5.532 5.542 514,764 -0.04(-0.70%)
Jul 26, 2023 5.552 5.591 5.552 5.581 108,913 +0.03(+0.53%)
Jul 25, 2023 5.542 5.571 5.532 5.552 202,291 -0.02(-0.35%)
Jul 24, 2023 5.571 5.591 5.542 5.571 145,397 +0.00(+0.00%)
Jul 21, 2023 5.552 5.630 5.542 5.571 222,039 +0.02(+0.35%)
Jul 20, 2023 5.571 5.576 5.542 5.552 171,326 -0.04(-0.70%)
Jul 19, 2023 5.591 5.600 5.552 5.591 162,466 +0.01(+0.17%)
Jul 18, 2023 5.561 5.600 5.561 5.581 68,735 +0.01(+0.17%)
Jul 17, 2023 5.581 5.581 5.542 5.571 106,519 +0.01(+0.18%)
Jul 14, 2023 5.600 5.620 5.561 5.561 26,485 -0.04(-0.66%)
Jul 13, 2023 5.608 5.615 5.589 5.598 27,969 +0.01(+0.17%)
Jul 12, 2023 5.608 5.635 5.579 5.589 67,440 +0.01(+0.17%)
Jul 11, 2023 5.569 5.587 5.569 5.579 34,002 -0.01(-0.17%)
Jul 10, 2023 5.569 5.598 5.544 5.589 93,433 +0.01(+0.26%)
Jul 07, 2023 5.501 5.589 5.482 5.574 166,029 +0.07(+1.32%)
Jul 06, 2023 5.511 5.521 5.453 5.501 143,857 -0.06(-1.05%)
Jul 05, 2023 5.569 5.608 5.535 5.560 191,023 +0.00(+0.00%)
Jul 03, 2023 5.560 5.569 5.540 5.560 38,681 +0.03(+0.53%)
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%)
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.