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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2023 5.352 5.362 5.308 5.342 816,196 -0.01(-0.18%)
Nov 29, 2023 5.263 5.352 5.263 5.352 199,392 +0.11(+2.07%)
Nov 28, 2023 5.204 5.263 5.204 5.244 199,169 +0.03(+0.57%)
Nov 27, 2023 5.194 5.224 5.194 5.214 342,701 +0.02(+0.38%)
Nov 24, 2023 5.184 5.224 5.184 5.194 97,890 -0.02(-0.38%)
Nov 22, 2023 5.194 5.234 5.194 5.214 181,807 +0.02(+0.38%)
Nov 21, 2023 5.194 5.219 5.194 5.194 556,686 -0.02(-0.38%)
Nov 20, 2023 5.194 5.234 5.175 5.214 285,590 -0.01(-0.19%)
Nov 17, 2023 5.214 5.234 5.199 5.224 211,227 +0.05(+0.95%)
Nov 16, 2023 5.165 5.244 5.165 5.175 305,620 +0.04(+0.77%)
Nov 15, 2023 5.145 5.155 5.125 5.135 180,632 -0.01(-0.19%)
Nov 14, 2023 5.105 5.160 5.105 5.145 150,391 +0.12(+2.32%)
Nov 13, 2023 5.068 5.097 5.028 5.028 91,472 -0.04(-0.78%)
Nov 10, 2023 5.028 5.102 5.028 5.068 93,301 +0.05(+0.98%)
Nov 09, 2023 5.048 5.063 4.989 5.019 178,945 -0.01(-0.20%)
Nov 08, 2023 4.989 5.048 4.979 5.028 87,353 +0.05(+0.99%)
Nov 07, 2023 4.920 5.009 4.905 4.979 153,482 +0.07(+1.40%)
Nov 06, 2023 4.901 4.930 4.881 4.910 144,088 -0.02(-0.40%)
Nov 03, 2023 4.871 5.019 4.871 4.930 247,983 +0.11(+2.25%)
Nov 02, 2023 4.782 4.832 4.782 4.822 202,961 +0.08(+1.66%)
Nov 01, 2023 4.674 4.763 4.664 4.743 204,467 +0.06(+1.26%)
Oct 31, 2023 4.655 4.723 4.655 4.684 154,660 +0.03(+0.63%)
Oct 30, 2023 4.635 4.684 4.635 4.655 98,711 +0.00(+0.00%)
Oct 27, 2023 4.625 4.664 4.625 4.655 97,388 +0.00(+0.00%)
Oct 26, 2023 4.615 4.684 4.615 4.655 62,616 +0.01(+0.21%)
Oct 25, 2023 4.664 4.674 4.640 4.645 54,570 -0.04(-0.84%)
Oct 24, 2023 4.684 4.714 4.674 4.684 131,933 +0.01(+0.21%)
Oct 23, 2023 4.645 4.714 4.645 4.674 187,520 -0.00(-0.11%)
Oct 20, 2023 4.704 4.728 4.674 4.679 153,680 -0.03(-0.73%)
Oct 19, 2023 4.733 4.738 4.699 4.714 195,558 -0.06(-1.24%)
Oct 18, 2023 4.792 4.802 4.753 4.773 243,672 -0.03(-0.61%)
Oct 17, 2023 4.851 4.861 4.792 4.802 140,442 -0.09(-1.81%)
Oct 16, 2023 4.930 4.930 4.866 4.891 163,980 -0.04(-0.80%)
Oct 13, 2023 4.950 4.960 4.910 4.930 181,459 +0.02(+0.36%)
Oct 12, 2023 4.961 4.971 4.893 4.912 121,511 -0.04(-0.79%)
Oct 11, 2023 4.961 4.981 4.932 4.952 75,398 +0.01(+0.20%)
Oct 10, 2023 4.952 4.952 4.907 4.942 57,319 +0.00(+0.00%)
Oct 09, 2023 4.932 4.942 4.883 4.942 74,209 +0.03(+0.60%)
Oct 06, 2023 4.912 4.961 4.883 4.912 132,486 -0.03(-0.60%)
Oct 05, 2023 4.912 4.952 4.878 4.942 151,255 +0.05(+1.00%)
Oct 04, 2023 4.863 4.912 4.854 4.893 147,243 +0.02(+0.40%)
Oct 03, 2023 4.844 4.873 4.795 4.873 183,365 +0.03(+0.61%)
Oct 02, 2023 4.903 4.942 4.834 4.844 254,837 -0.03(-0.60%)
Sep 29, 2023 4.903 4.951 4.873 4.873 173,576 -0.02(-0.40%)
Sep 28, 2023 4.903 4.931 4.883 4.893 176,479 -0.01(-0.20%)
Sep 27, 2023 4.952 4.971 4.903 4.903 146,273 -0.06(-1.19%)
Sep 26, 2023 5.050 5.050 4.952 4.961 232,667 -0.12(-2.32%)
Sep 25, 2023 5.128 5.079 5.059 5.079 110,175 -0.05(-0.96%)
Sep 22, 2023 5.197 5.197 5.108 5.128 179,449 -0.06(-1.13%)
Sep 21, 2023 5.216 5.216 5.167 5.187 113,035 -0.05(-0.94%)
Sep 20, 2023 5.206 5.236 5.197 5.236 101,886 +0.03(+0.57%)
Sep 19, 2023 5.206 5.206 5.162 5.206 77,556 +0.00(+0.00%)
Sep 18, 2023 5.148 5.206 5.148 5.206 213,070 +0.02(+0.38%)
Sep 15, 2023 5.197 5.197 5.177 5.187 79,161 +0.00(+0.00%)
Sep 14, 2023 5.187 5.197 5.167 5.187 123,908 +0.02(+0.34%)
Sep 13, 2023 5.169 5.199 5.169 5.169 139,649 -0.04(-0.75%)
Sep 12, 2023 5.189 5.208 5.179 5.208 203,100 +0.02(+0.38%)
Sep 11, 2023 5.218 5.257 5.189 5.189 231,278 -0.05(-0.93%)
Sep 08, 2023 5.238 5.267 5.199 5.238 124,514 +0.00(+0.00%)
Sep 07, 2023 5.267 5.277 5.228 5.238 211,635 -0.04(-0.74%)
Sep 06, 2023 5.277 5.287 5.257 5.277 95,456 +0.01(+0.19%)
Sep 05, 2023 5.296 5.296 5.267 5.267 88,611 -0.03(-0.55%)
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.