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 )

5.780 +0.040 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2022 5.907 6.019 5.860 6.010 406,289 +0.17(+2.88%)
Aug 30, 2022 5.926 5.944 5.842 5.842 157,016 -0.12(-2.04%)
Aug 29, 2022 6.000 6.000 5.926 5.963 108,088 -0.04(-0.62%)
Aug 26, 2022 6.075 6.085 6.000 6.000 61,535 -0.10(-1.68%)
Aug 25, 2022 6.075 6.113 6.047 6.103 111,564 +0.07(+1.08%)
Aug 24, 2022 6.085 6.094 6.038 6.038 86,735 -0.02(-0.31%)
Aug 23, 2022 6.010 6.057 6.010 6.057 44,576 +0.05(+0.78%)
Aug 22, 2022 6.057 6.085 5.991 6.010 90,187 -0.05(-0.77%)
Aug 19, 2022 6.131 6.131 6.057 6.057 101,131 -0.11(-1.82%)
Aug 18, 2022 6.103 6.197 6.085 6.169 150,802 +0.07(+1.23%)
Aug 17, 2022 6.122 6.159 6.047 6.094 198,568 -0.04(-0.61%)
Aug 16, 2022 6.234 6.234 6.122 6.131 224,767 -0.10(-1.65%)
Aug 15, 2022 6.234 6.272 6.234 6.234 103,927 -0.03(-0.45%)
Aug 12, 2022 6.281 6.285 6.234 6.262 79,756 -0.01(-0.15%)
Aug 11, 2022 6.290 6.412 6.225 6.272 190,505 +0.02(+0.30%)
Aug 10, 2022 6.244 6.267 6.234 6.253 67,095 +0.05(+0.75%)
Aug 09, 2022 6.244 6.271 6.206 6.206 124,738 -0.04(-0.60%)
Aug 08, 2022 6.216 6.244 6.216 6.244 113,024 +0.05(+0.75%)
Aug 05, 2022 6.244 6.244 6.160 6.197 119,769 -0.06(-0.89%)
Aug 04, 2022 6.244 6.258 6.202 6.253 224,551 +0.03(+0.45%)
Aug 03, 2022 6.225 6.244 6.197 6.225 113,432 +0.04(+0.60%)
Aug 02, 2022 6.206 6.234 6.150 6.188 257,743 +0.00(+0.00%)
Aug 01, 2022 6.197 6.253 6.160 6.188 141,324 +0.00(+0.00%)
Jul 29, 2022 6.197 6.234 6.141 6.188 142,608 +0.06(+0.91%)
Jul 28, 2022 6.067 6.132 6.067 6.132 107,331 +0.08(+1.38%)
Jul 27, 2022 6.057 6.067 6.002 6.048 92,482 +0.01(+0.15%)
Jul 26, 2022 6.020 6.095 6.002 6.039 121,304 +0.04(+0.62%)
Jul 25, 2022 6.011 6.030 5.974 6.002 81,731 +0.00(+0.00%)
Jul 22, 2022 5.992 6.048 5.974 6.002 81,181 +0.01(+0.16%)
Jul 21, 2022 6.002 6.002 5.978 5.992 24,479 +0.01(+0.16%)
Jul 20, 2022 5.983 6.002 5.955 5.983 61,113 +0.02(+0.31%)
Jul 19, 2022 5.974 6.048 5.955 5.964 56,245 -0.01(-0.16%)
Jul 18, 2022 6.002 6.002 5.936 5.974 111,480 -0.02(-0.31%)
Jul 15, 2022 6.030 6.057 5.955 5.992 75,394 +0.00(+0.00%)
Jul 14, 2022 6.048 6.048 5.843 5.992 114,565 -0.07(-1.08%)
Jul 13, 2022 6.020 6.067 6.002 6.057 32,891 +0.00(+0.00%)
Jul 12, 2022 6.020 6.067 6.020 6.057 90,694 +0.04(+0.62%)
Jul 11, 2022 6.011 6.057 5.947 6.020 120,310 +0.03(+0.46%)
Jul 08, 2022 5.928 6.048 5.909 5.993 252,925 +0.07(+1.25%)
Jul 07, 2022 6.002 6.048 5.891 5.918 108,752 -0.06(-0.93%)
Jul 06, 2022 5.993 6.057 5.974 5.974 137,567 +0.00(+0.00%)
Jul 05, 2022 5.844 5.974 5.786 5.974 172,677 +0.15(+2.54%)
Jul 01, 2022 5.798 5.863 5.798 5.826 173,733 +0.06(+1.13%)
Jun 30, 2022 5.817 5.817 5.724 5.761 266,500 -0.03(-0.48%)
Jun 29, 2022 5.724 5.789 5.678 5.789 172,424 +0.09(+1.63%)
Jun 28, 2022 5.715 5.733 5.659 5.696 156,246 +0.00(+0.00%)
Jun 27, 2022 5.752 5.752 5.641 5.696 204,652 -0.02(-0.32%)
Jun 24, 2022 5.752 5.770 5.631 5.715 209,747 +0.00(+0.00%)
Jun 23, 2022 5.863 5.889 5.715 5.715 225,539 -0.14(-2.37%)
Jun 22, 2022 5.724 5.928 5.678 5.854 473,520 +0.08(+1.44%)
Jun 21, 2022 5.761 5.798 5.641 5.770 249,599 +0.07(+1.30%)
Jun 17, 2022 5.733 5.826 5.659 5.696 165,218 +0.09(+1.65%)
Jun 16, 2022 5.696 6.196 5.576 5.604 450,073 -0.17(-2.89%)
Jun 15, 2022 5.807 5.835 5.724 5.770 113,508 -0.05(-0.80%)
Jun 14, 2022 5.844 5.863 5.780 5.817 170,113 -0.02(-0.32%)
Jun 13, 2022 5.872 5.909 5.789 5.835 147,584 -0.10(-1.72%)
Jun 10, 2022 5.974 5.983 5.886 5.937 144,882 -0.09(-1.53%)
Jun 09, 2022 6.075 6.075 6.011 6.029 68,472 -0.06(-1.06%)
Jun 08, 2022 6.112 6.112 6.029 6.094 147,879 -0.02(-0.30%)
Jun 07, 2022 6.066 6.112 6.038 6.112 103,014 +0.05(+0.76%)
Jun 06, 2022 6.112 6.131 6.057 6.066 121,710 -0.05(-0.75%)
Jun 03, 2022 6.112 6.168 6.094 6.112 112,996 -0.03(-0.45%)
Jun 02, 2022 6.158 6.186 6.112 6.140 179,870 -0.03(-0.45%)
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.