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 (%)
Sep 29, 2023 4.918 4.966 4.888 4.888 173,036 -0.02(-0.40%)
Sep 28, 2023 4.918 4.947 4.898 4.908 175,930 -0.01(-0.20%)
Sep 27, 2023 4.967 4.987 4.918 4.918 145,818 -0.06(-1.19%)
Sep 26, 2023 5.065 5.065 4.967 4.977 231,943 -0.12(-2.32%)
Sep 25, 2023 5.144 5.095 5.075 5.095 109,833 -0.05(-0.96%)
Sep 22, 2023 5.213 5.213 5.124 5.144 178,892 -0.06(-1.13%)
Sep 21, 2023 5.233 5.233 5.183 5.203 112,683 -0.05(-0.94%)
Sep 20, 2023 5.223 5.252 5.213 5.252 101,569 +0.03(+0.57%)
Sep 19, 2023 5.223 5.223 5.178 5.223 77,315 +0.00(+0.00%)
Sep 18, 2023 5.164 5.223 5.164 5.223 212,407 +0.02(+0.38%)
Sep 15, 2023 5.213 5.213 5.193 5.203 78,914 +0.00(+0.00%)
Sep 14, 2023 5.203 5.213 5.183 5.203 123,523 +0.02(+0.34%)
Sep 13, 2023 5.185 5.215 5.185 5.185 139,214 -0.04(-0.75%)
Sep 12, 2023 5.205 5.225 5.195 5.225 202,469 +0.02(+0.38%)
Sep 11, 2023 5.234 5.274 5.205 5.205 230,559 -0.05(-0.93%)
Sep 08, 2023 5.254 5.283 5.215 5.254 124,127 +0.00(+0.00%)
Sep 07, 2023 5.283 5.293 5.244 5.254 210,977 -0.04(-0.74%)
Sep 06, 2023 5.293 5.303 5.274 5.293 95,159 +0.01(+0.19%)
Sep 05, 2023 5.313 5.313 5.283 5.283 88,336 -0.03(-0.55%)
Sep 01, 2023 5.313 5.323 5.308 5.313 84,000 +0.00(+0.00%)
Aug 31, 2023 5.323 5.332 5.293 5.313 180,532 +0.01(+0.18%)
Aug 30, 2023 5.313 5.327 5.283 5.303 159,408 +0.00(+0.00%)
Aug 29, 2023 5.283 5.323 5.264 5.303 219,001 +0.02(+0.37%)
Aug 28, 2023 5.274 5.283 5.264 5.283 95,777 +0.02(+0.37%)
Aug 25, 2023 5.274 5.283 5.254 5.264 122,196 -0.03(-0.56%)
Aug 24, 2023 5.303 5.303 5.269 5.293 91,161 -0.01(-0.18%)
Aug 23, 2023 5.313 5.320 5.283 5.303 122,111 +0.00(+0.00%)
Aug 22, 2023 5.303 5.362 5.293 5.303 78,586 +0.00(+0.00%)
Aug 21, 2023 5.332 5.332 5.274 5.303 91,868 -0.05(-0.92%)
Aug 18, 2023 5.372 5.409 5.342 5.352 120,193 -0.02(-0.37%)
Aug 17, 2023 5.381 5.391 5.352 5.372 110,105 +0.00(+0.00%)
Aug 16, 2023 5.411 5.440 5.372 5.372 146,924 -0.06(-1.08%)
Aug 15, 2023 5.421 5.449 5.411 5.430 109,004 +0.00(+0.00%)
Aug 14, 2023 5.401 5.460 5.401 5.430 150,313 -0.01(-0.18%)
Aug 11, 2023 5.450 5.460 5.423 5.440 108,899 +0.01(+0.18%)
Aug 10, 2023 5.440 5.499 5.421 5.430 161,157 -0.03(-0.54%)
Aug 09, 2023 5.411 5.470 5.381 5.460 242,659 +0.08(+1.42%)
Aug 08, 2023 5.354 5.403 5.354 5.383 204,577 +0.01(+0.18%)
Aug 07, 2023 5.442 5.452 5.354 5.374 238,218 -0.07(-1.26%)
Aug 04, 2023 5.413 5.442 5.402 5.442 139,907 +0.04(+0.72%)
Aug 03, 2023 5.501 5.501 5.393 5.403 254,371 -0.10(-1.78%)
Aug 02, 2023 5.530 5.530 5.471 5.501 142,593 -0.03(-0.53%)
Aug 01, 2023 5.589 5.589 5.510 5.530 251,970 -0.06(-1.05%)
Jul 31, 2023 5.628 5.657 5.569 5.589 244,525 +0.00(+0.00%)
Jul 28, 2023 5.598 5.657 5.540 5.589 187,201 +0.03(+0.53%)
Jul 27, 2023 5.579 5.589 5.549 5.559 513,164 -0.04(-0.70%)
Jul 26, 2023 5.569 5.608 5.569 5.598 108,574 +0.03(+0.53%)
Jul 25, 2023 5.559 5.589 5.549 5.569 201,662 -0.02(-0.35%)
Jul 24, 2023 5.589 5.608 5.559 5.589 144,945 +0.00(+0.00%)
Jul 21, 2023 5.569 5.647 5.559 5.589 221,349 +0.02(+0.35%)
Jul 20, 2023 5.589 5.593 5.559 5.569 170,793 -0.04(-0.70%)
Jul 19, 2023 5.608 5.618 5.569 5.608 161,961 +0.01(+0.17%)
Jul 18, 2023 5.579 5.618 5.579 5.598 68,521 +0.01(+0.17%)
Jul 17, 2023 5.598 5.598 5.559 5.589 106,188 +0.01(+0.18%)
Jul 14, 2023 5.618 5.637 5.579 5.579 26,402 -0.04(-0.66%)
Jul 13, 2023 5.626 5.632 5.606 5.616 27,882 +0.01(+0.17%)
Jul 12, 2023 5.626 5.652 5.596 5.606 67,230 +0.01(+0.17%)
Jul 11, 2023 5.587 5.605 5.587 5.596 33,896 -0.01(-0.17%)
Jul 10, 2023 5.587 5.616 5.561 5.606 93,142 +0.01(+0.26%)
Jul 07, 2023 5.519 5.606 5.499 5.592 165,513 +0.07(+1.32%)
Jul 06, 2023 5.528 5.538 5.470 5.519 143,410 -0.06(-1.05%)
Jul 05, 2023 5.587 5.626 5.553 5.577 190,429 +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.