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 )

5.710 +0.050 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Dec 29, 2023 5.635 5.685 5.595 5.675 464,920 +0.06(+1.06%)
Dec 28, 2023 5.665 5.665 5.595 5.615 276,817 -0.04(-0.70%)
Dec 27, 2023 5.675 5.685 5.635 5.655 212,531 -0.01(-0.18%)
Dec 26, 2023 5.695 5.695 5.626 5.665 206,897 +0.00(+0.00%)
Dec 22, 2023 5.685 5.685 5.645 5.665 124,603 +0.00(+0.00%)
Dec 21, 2023 5.665 5.684 5.630 5.665 204,628 +0.03(+0.53%)
Dec 20, 2023 5.665 5.685 5.635 5.635 297,741 -0.03(-0.53%)
Dec 19, 2023 5.655 5.685 5.655 5.665 213,859 +0.01(+0.18%)
Dec 18, 2023 5.655 5.655 5.625 5.655 169,831 +0.01(+0.18%)
Dec 15, 2023 5.665 5.665 5.635 5.645 100,917 +0.01(+0.18%)
Dec 14, 2023 5.575 5.645 5.575 5.635 105,070 +0.08(+1.43%)
Dec 13, 2023 5.516 5.565 5.491 5.555 158,167 +0.05(+0.87%)
Dec 12, 2023 5.528 5.547 5.508 5.508 183,769 -0.02(-0.36%)
Dec 11, 2023 5.537 5.557 5.518 5.528 106,490 -0.01(-0.18%)
Dec 08, 2023 5.537 5.547 5.528 5.537 95,069 +0.00(+0.00%)
Dec 07, 2023 5.528 5.562 5.513 5.537 130,172 +0.02(+0.36%)
Dec 06, 2023 5.577 5.577 5.478 5.518 142,642 -0.03(-0.54%)
Dec 05, 2023 5.508 5.547 5.508 5.547 126,724 +0.06(+1.08%)
Dec 04, 2023 5.508 5.547 5.443 5.488 226,813 -0.02(-0.36%)
Dec 01, 2023 5.428 5.508 5.369 5.508 288,980 +0.15(+2.77%)
Nov 30, 2023 5.369 5.379 5.324 5.359 813,659 -0.01(-0.18%)
Nov 29, 2023 5.280 5.369 5.280 5.369 198,772 +0.11(+2.07%)
Nov 28, 2023 5.220 5.280 5.220 5.260 198,550 +0.03(+0.57%)
Nov 27, 2023 5.211 5.240 5.211 5.230 341,636 +0.02(+0.38%)
Nov 24, 2023 5.201 5.240 5.201 5.211 97,586 -0.02(-0.38%)
Nov 22, 2023 5.211 5.250 5.211 5.230 181,242 +0.02(+0.38%)
Nov 21, 2023 5.211 5.236 5.211 5.211 554,956 -0.02(-0.38%)
Nov 20, 2023 5.211 5.250 5.191 5.230 284,702 -0.01(-0.19%)
Nov 17, 2023 5.230 5.250 5.216 5.240 210,571 +0.05(+0.95%)
Nov 16, 2023 5.181 5.260 5.181 5.191 304,670 +0.04(+0.77%)
Nov 15, 2023 5.161 5.171 5.141 5.151 180,070 -0.01(-0.19%)
Nov 14, 2023 5.121 5.176 5.121 5.161 149,924 +0.12(+2.32%)
Nov 13, 2023 5.084 5.113 5.044 5.044 91,188 -0.04(-0.78%)
Nov 10, 2023 5.044 5.118 5.044 5.084 93,011 +0.05(+0.98%)
Nov 09, 2023 5.064 5.079 5.005 5.034 178,389 -0.01(-0.20%)
Nov 08, 2023 5.005 5.064 4.995 5.044 87,082 +0.05(+0.99%)
Nov 07, 2023 4.936 5.024 4.921 4.995 153,004 +0.07(+1.40%)
Nov 06, 2023 4.916 4.945 4.896 4.926 143,640 -0.02(-0.40%)
Nov 03, 2023 4.886 5.034 4.886 4.945 247,212 +0.11(+2.24%)
Nov 02, 2023 4.797 4.847 4.797 4.837 202,330 +0.08(+1.66%)
Nov 01, 2023 4.689 4.778 4.679 4.758 203,832 +0.06(+1.26%)
Oct 31, 2023 4.669 4.738 4.669 4.699 154,180 +0.03(+0.63%)
Oct 30, 2023 4.649 4.699 4.649 4.669 98,404 +0.00(+0.00%)
Oct 27, 2023 4.639 4.679 4.639 4.669 97,085 +0.00(+0.00%)
Oct 26, 2023 4.630 4.699 4.630 4.669 62,421 +0.01(+0.21%)
Oct 25, 2023 4.679 4.689 4.654 4.659 54,401 -0.04(-0.84%)
Oct 24, 2023 4.699 4.728 4.689 4.699 131,523 +0.01(+0.21%)
Oct 23, 2023 4.659 4.728 4.659 4.689 186,937 -0.00(-0.11%)
Oct 20, 2023 4.718 4.743 4.689 4.694 153,202 -0.03(-0.73%)
Oct 19, 2023 4.748 4.753 4.714 4.728 194,950 -0.06(-1.24%)
Oct 18, 2023 4.807 4.817 4.768 4.787 242,914 -0.03(-0.61%)
Oct 17, 2023 4.866 4.876 4.807 4.817 140,005 -0.09(-1.81%)
Oct 16, 2023 4.945 4.945 4.881 4.906 163,470 -0.04(-0.80%)
Oct 13, 2023 4.965 4.975 4.926 4.945 180,895 +0.02(+0.36%)
Oct 12, 2023 4.977 4.987 4.908 4.928 121,133 -0.04(-0.79%)
Oct 11, 2023 4.977 4.997 4.947 4.967 75,164 +0.01(+0.20%)
Oct 10, 2023 4.967 4.968 4.923 4.957 57,141 +0.00(+0.00%)
Oct 09, 2023 4.947 4.957 4.898 4.957 73,978 +0.03(+0.60%)
Oct 06, 2023 4.928 4.977 4.898 4.928 132,074 -0.03(-0.60%)
Oct 05, 2023 4.928 4.967 4.893 4.957 150,785 +0.05(+1.00%)
Oct 04, 2023 4.878 4.928 4.869 4.908 146,785 +0.02(+0.40%)
Oct 03, 2023 4.859 4.888 4.810 4.888 182,795 +0.03(+0.61%)
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.