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 (%)
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 -0.02(-0.29%)
May 08, 2023 5.507 5.523 5.468 5.468 115,230 -0.03(-0.53%)
May 05, 2023 5.526 5.546 5.497 5.497 131,199 +0.01(+0.18%)
May 04, 2023 5.507 5.517 5.478 5.488 134,388 -0.01(-0.18%)
May 03, 2023 5.546 5.565 5.488 5.497 89,396 -0.02(-0.35%)
May 02, 2023 5.536 5.569 5.507 5.517 110,082 -0.03(-0.52%)
May 01, 2023 5.613 5.618 5.546 5.546 82,022 -0.10(-1.71%)
Apr 28, 2023 5.642 5.680 5.613 5.642 91,618 +0.04(+0.69%)
Apr 27, 2023 5.680 5.680 5.594 5.603 75,278 -0.05(-0.85%)
Apr 26, 2023 5.565 5.738 5.565 5.651 128,768 +0.12(+2.09%)
Apr 25, 2023 5.603 5.613 5.536 5.536 90,217 -0.07(-1.20%)
Apr 24, 2023 5.651 5.690 5.603 5.603 93,492 -0.04(-0.68%)
Apr 21, 2023 5.546 5.642 5.507 5.642 127,882 +0.10(+1.74%)
Apr 20, 2023 5.546 5.582 5.526 5.546 24,233 +0.02(+0.35%)
Apr 19, 2023 5.565 5.565 5.507 5.526 54,810 -0.05(-0.86%)
Apr 18, 2023 5.671 5.671 5.570 5.574 42,239 -0.08(-1.36%)
Apr 17, 2023 5.700 5.700 5.618 5.651 83,839 -0.02(-0.34%)
Apr 14, 2023 5.748 5.748 5.661 5.671 57,671 -0.04(-0.64%)
Apr 13, 2023 5.755 5.760 5.678 5.707 117,056 -0.06(-1.00%)
Apr 12, 2023 5.784 5.784 5.746 5.765 40,895 -0.01(-0.17%)
Apr 11, 2023 5.678 5.783 5.678 5.774 126,620 +0.12(+2.21%)
Apr 10, 2023 5.698 5.707 5.650 5.650 84,402 -0.09(-1.59%)
Apr 06, 2023 5.765 5.784 5.726 5.741 102,323 -0.01(-0.25%)
Apr 05, 2023 5.746 5.765 5.688 5.755 79,438 +0.01(+0.17%)
Apr 04, 2023 5.736 5.755 5.678 5.746 142,024 +0.02(+0.33%)
Apr 03, 2023 5.774 5.774 5.678 5.726 180,940 -0.04(-0.67%)
Mar 31, 2023 5.631 5.803 5.611 5.765 256,279 +0.19(+3.44%)
Mar 30, 2023 5.506 5.592 5.506 5.573 66,671 +0.08(+1.40%)
Mar 29, 2023 5.515 5.515 5.477 5.496 74,749 +0.00(+0.00%)
Mar 28, 2023 5.477 5.496 5.467 5.496 68,832 +0.04(+0.70%)
Mar 27, 2023 5.487 5.515 5.442 5.458 110,039 -0.01(-0.18%)
Mar 24, 2023 5.458 5.496 5.420 5.467 195,946 +0.04(+0.71%)
Mar 23, 2023 5.458 5.458 5.381 5.429 215,191 +0.00(+0.00%)
Mar 22, 2023 5.391 5.467 5.372 5.429 301,277 +0.07(+1.25%)
Mar 21, 2023 5.458 5.458 5.362 5.362 191,414 -0.08(-1.41%)
Mar 20, 2023 5.439 5.458 5.410 5.439 108,850 +0.00(+0.00%)
Mar 17, 2023 5.448 5.467 5.400 5.439 163,880 +0.00(+0.00%)
Mar 16, 2023 5.420 5.525 5.420 5.439 187,755 +0.00(+0.00%)
Mar 15, 2023 5.448 5.458 5.410 5.439 91,187 -0.03(-0.49%)
Mar 14, 2023 5.427 5.466 5.394 5.466 151,274 +0.04(+0.70%)
Mar 13, 2023 5.427 5.446 5.408 5.427 89,617 +0.02(+0.35%)
Mar 10, 2023 5.446 5.475 5.408 5.408 108,402 -0.02(-0.35%)
Mar 09, 2023 5.427 5.466 5.418 5.427 144,410 +0.01(+0.18%)
Mar 08, 2023 5.399 5.418 5.384 5.418 81,497 +0.05(+0.89%)
Mar 07, 2023 5.389 5.389 5.370 5.370 107,601 -0.02(-0.35%)
Mar 06, 2023 5.418 5.427 5.370 5.389 155,121 -0.01(-0.18%)
Mar 03, 2023 5.408 5.418 5.370 5.399 149,884 +0.02(+0.36%)
Mar 02, 2023 5.437 5.437 5.370 5.380 134,835 -0.06(-1.05%)
Mar 01, 2023 5.494 5.494 5.437 5.437 75,408 -0.05(-0.87%)
Feb 28, 2023 5.475 5.504 5.446 5.485 92,198 +0.03(+0.53%)
Feb 27, 2023 5.475 5.504 5.446 5.456 83,988 +0.02(+0.35%)
Feb 24, 2023 5.418 5.437 5.399 5.437 125,542 +0.00(+0.00%)
Feb 23, 2023 5.485 5.499 5.427 5.437 110,142 -0.01(-0.18%)
Feb 22, 2023 5.456 5.494 5.446 5.446 94,257 -0.04(-0.70%)
Feb 21, 2023 5.513 5.513 5.427 5.485 141,258 -0.06(-1.03%)
Feb 17, 2023 5.571 5.590 5.532 5.542 101,286 -0.04(-0.68%)
Feb 16, 2023 5.638 5.638 5.571 5.580 92,499 -0.08(-1.35%)
Feb 15, 2023 5.638 5.676 5.628 5.657 186,401 -0.03(-0.50%)
Feb 14, 2023 5.724 5.724 5.647 5.685 71,010 -0.02(-0.34%)
Feb 13, 2023 5.762 5.767 5.695 5.704 136,485 -0.06(-1.13%)
Feb 10, 2023 5.846 5.846 5.750 5.769 106,496 -0.06(-0.98%)
Feb 09, 2023 5.865 5.903 5.798 5.827 135,932 +0.00(+0.00%)
Feb 08, 2023 5.846 5.846 5.788 5.827 126,935 +0.04(+0.66%)
Feb 07, 2023 5.750 5.836 5.731 5.788 183,010 +0.06(+1.00%)
Feb 06, 2023 5.750 5.760 5.684 5.731 153,395 -0.04(-0.66%)
Feb 03, 2023 5.779 5.779 5.722 5.769 164,659 -0.02(-0.41%)
Feb 02, 2023 5.798 5.816 5.788 5.793 110,254 +0.02(+0.41%)
Feb 01, 2023 5.769 5.781 5.731 5.769 127,020 +0.02(+0.33%)
Jan 31, 2023 5.741 5.783 5.741 5.750 123,848 +0.00(+0.00%)
Jan 30, 2023 5.703 5.769 5.703 5.750 131,637 +0.01(+0.17%)
Jan 27, 2023 5.760 5.769 5.712 5.741 82,568 -0.05(-0.82%)
Jan 26, 2023 5.779 5.817 5.760 5.788 147,458 +0.02(+0.33%)
Jan 25, 2023 5.798 5.846 5.731 5.769 108,700 -0.06(-0.98%)
Jan 24, 2023 5.788 5.865 5.769 5.827 132,114 +0.01(+0.16%)
Jan 23, 2023 5.788 5.827 5.779 5.817 109,812 +0.03(+0.49%)
Jan 20, 2023 5.703 5.798 5.703 5.788 89,850 +0.10(+1.67%)
Jan 19, 2023 5.655 5.750 5.655 5.693 182,054 +0.01(+0.17%)
Jan 18, 2023 5.665 5.712 5.665 5.684 145,282 +0.04(+0.67%)
Jan 17, 2023 5.684 5.703 5.646 5.646 103,186 -0.08(-1.33%)
Jan 13, 2023 5.703 5.736 5.674 5.722 72,321 +0.02(+0.37%)
Jan 12, 2023 5.663 5.701 5.644 5.701 39,349 +0.06(+1.01%)
Jan 11, 2023 5.634 5.653 5.619 5.644 41,846 +0.04(+0.68%)
Jan 10, 2023 5.597 5.620 5.597 5.606 76,820 +0.00(+0.00%)
Jan 09, 2023 5.597 5.625 5.587 5.606 83,428 +0.04(+0.68%)
Jan 06, 2023 5.540 5.578 5.492 5.568 216,544 +0.06(+1.03%)
Jan 05, 2023 5.502 5.530 5.445 5.511 354,713 +0.00(+0.00%)
Jan 04, 2023 5.511 5.547 5.492 5.511 91,879 +0.02(+0.35%)
Jan 03, 2023 5.549 5.549 5.454 5.492 121,912 +0.01(+0.17%)
Dec 30, 2022 5.454 5.540 5.407 5.483 393,588 -0.01(-0.17%)
Dec 29, 2022 5.388 5.492 5.378 5.492 382,304 +0.11(+2.12%)
Dec 28, 2022 5.378 5.416 5.331 5.378 238,071 +0.02(+0.35%)
Dec 27, 2022 5.302 5.407 5.302 5.359 557,552 +0.02(+0.36%)
Dec 23, 2022 5.359 5.378 5.321 5.340 249,597 -0.02(-0.35%)
Dec 22, 2022 5.350 5.388 5.322 5.359 276,795 +0.01(+0.18%)
Dec 21, 2022 5.388 5.416 5.350 5.350 307,425 -0.04(-0.70%)
Dec 20, 2022 5.416 5.435 5.378 5.388 258,307 -0.04(-0.70%)
Dec 19, 2022 5.416 5.454 5.397 5.426 257,877 +0.00(+0.00%)
Dec 16, 2022 5.454 5.464 5.397 5.426 177,822 -0.03(-0.52%)
Dec 15, 2022 5.435 5.511 5.433 5.454 201,262 -0.05(-0.86%)
Dec 14, 2022 5.540 5.691 5.464 5.502 131,792 -0.01(-0.17%)
Dec 13, 2022 5.597 5.615 5.492 5.511 175,147 +0.00(+0.03%)
Dec 12, 2022 5.490 5.519 5.471 5.509 132,380 +0.07(+1.22%)
Dec 09, 2022 5.519 5.519 5.434 5.443 705,114 -0.08(-1.37%)
Dec 08, 2022 5.594 5.604 5.453 5.519 962,824 -0.09(-1.52%)
Dec 07, 2022 5.585 5.642 5.575 5.604 185,856 +0.01(+0.17%)
Dec 06, 2022 5.566 5.613 5.566 5.594 191,164 +0.03(+0.51%)
Dec 05, 2022 5.556 5.585 5.528 5.566 115,611 +0.00(+0.00%)
Dec 02, 2022 5.575 5.604 5.538 5.566 230,543 -0.03(-0.51%)
Dec 01, 2022 5.604 5.651 5.575 5.594 232,829 +0.00(+0.00%)
Nov 30, 2022 5.490 5.613 5.490 5.594 337,609 +0.10(+1.89%)
Nov 29, 2022 5.490 5.533 5.481 5.490 342,960 -0.03(-0.51%)
Nov 28, 2022 5.453 5.519 5.453 5.519 267,822 +0.05(+0.86%)
Nov 25, 2022 5.471 5.509 5.453 5.471 103,149 +0.02(+0.35%)
Nov 23, 2022 5.396 5.453 5.396 5.453 264,904 +0.06(+1.05%)
Nov 22, 2022 5.311 5.396 5.311 5.396 163,267 +0.11(+2.15%)
Nov 21, 2022 5.330 5.386 5.264 5.282 804,148 -0.05(-0.89%)
Nov 18, 2022 5.330 5.334 5.273 5.330 242,506 +0.04(+0.71%)
Nov 17, 2022 5.254 5.349 5.254 5.292 313,180 +0.01(+0.18%)
Nov 16, 2022 5.245 5.311 5.229 5.282 171,425 +0.06(+1.09%)
Nov 15, 2022 5.197 5.254 5.197 5.226 227,997 +0.08(+1.47%)
Nov 14, 2022 5.178 5.197 5.131 5.150 103,894 -0.05(-0.87%)
Nov 11, 2022 5.167 5.233 5.130 5.196 158,505 +0.03(+0.55%)
Nov 10, 2022 5.073 5.167 4.970 5.167 198,633 +0.20(+3.98%)
Nov 09, 2022 4.979 5.007 4.932 4.970 304,592 +0.00(+0.00%)
Nov 08, 2022 4.988 5.007 4.951 4.970 149,558 -0.01(-0.19%)
Nov 07, 2022 4.960 4.998 4.951 4.979 184,185 +0.00(+0.00%)
Nov 04, 2022 4.979 5.017 4.932 4.979 195,011 +0.04(+0.76%)
Nov 03, 2022 4.941 5.017 4.937 4.941 353,088 -0.08(-1.50%)
Nov 02, 2022 5.007 5.035 4.979 5.017 317,179 -0.02(-0.37%)
Nov 01, 2022 5.111 5.111 5.026 5.035 523,780 -0.05(-0.93%)
Oct 31, 2022 5.101 5.186 5.054 5.083 259,467 -0.04(-0.74%)
Oct 28, 2022 5.073 5.134 5.017 5.120 252,849 +0.04(+0.74%)
Oct 27, 2022 5.120 5.124 5.026 5.083 214,347 -0.05(-0.92%)
Oct 26, 2022 5.158 5.177 5.111 5.130 231,897 -0.04(-0.73%)
Oct 25, 2022 5.177 5.233 5.139 5.167 232,890 -0.01(-0.18%)
Oct 24, 2022 5.186 5.196 5.064 5.177 270,144 -0.09(-1.79%)
Oct 21, 2022 5.233 5.290 5.186 5.271 83,379 +0.01(+0.18%)
Oct 20, 2022 5.224 5.299 5.224 5.261 179,170 -0.01(-0.18%)
Oct 19, 2022 5.346 5.346 5.177 5.271 110,319 -0.08(-1.58%)
Oct 18, 2022 5.365 5.393 5.346 5.356 123,769 -0.01(-0.18%)
Oct 17, 2022 5.450 5.454 5.365 5.365 82,879 -0.04(-0.70%)
Oct 14, 2022 5.431 5.473 5.374 5.403 90,250 -0.01(-0.17%)
Oct 13, 2022 5.346 5.421 5.253 5.412 142,953 +0.02(+0.35%)
Oct 12, 2022 5.506 5.506 5.393 5.393 221,278 -0.11(-2.04%)
Oct 11, 2022 5.449 5.515 5.403 5.506 128,179 +0.05(+0.86%)
Oct 10, 2022 5.468 5.478 5.337 5.459 212,592 +0.01(+0.17%)
Oct 07, 2022 5.440 5.496 5.417 5.449 147,697 +0.02(+0.34%)
Oct 06, 2022 5.365 5.431 5.365 5.431 82,912 +0.07(+1.40%)
Oct 05, 2022 5.356 5.412 5.281 5.356 281,499 -0.06(-1.04%)
Oct 04, 2022 5.365 5.440 5.365 5.412 190,804 +0.05(+0.87%)
Oct 03, 2022 5.346 5.449 5.290 5.365 189,675 +0.07(+1.24%)
Sep 30, 2022 5.253 5.309 5.253 5.300 140,809 +0.04(+0.71%)
Sep 29, 2022 5.337 5.389 5.243 5.262 182,027 -0.11(-2.09%)
Sep 28, 2022 5.365 5.412 5.337 5.375 210,717 +0.04(+0.70%)
Sep 27, 2022 5.365 5.365 5.337 5.337 72,021 -0.04(-0.70%)
Sep 26, 2022 5.384 5.403 5.351 5.375 181,556 -0.02(-0.35%)
Sep 23, 2022 5.431 5.435 5.360 5.393 177,423 -0.08(-1.54%)
Sep 22, 2022 5.496 5.512 5.478 5.478 101,159 -0.04(-0.68%)
Sep 21, 2022 5.515 5.543 5.515 5.515 54,379 -0.01(-0.17%)
Sep 20, 2022 5.534 5.543 5.496 5.524 83,285 -0.05(-0.84%)
Sep 19, 2022 5.627 5.627 5.543 5.571 305,940 -0.07(-1.16%)
Sep 16, 2022 5.618 5.646 5.618 5.637 69,762 -0.03(-0.50%)
Sep 15, 2022 5.721 5.721 5.665 5.665 70,820 -0.07(-1.14%)
Sep 14, 2022 5.693 5.740 5.693 5.730 101,903 +0.01(+0.16%)
Sep 13, 2022 5.721 5.755 5.721 5.721 52,041 -0.05(-0.81%)
Sep 12, 2022 5.823 5.833 5.758 5.768 116,845 -0.03(-0.48%)
Sep 09, 2022 5.786 5.828 5.777 5.796 68,635 +0.00(+0.00%)
Sep 08, 2022 5.870 5.879 5.786 5.796 131,691 -0.07(-1.27%)
Sep 07, 2022 5.861 5.889 5.823 5.870 74,362 +0.01(+0.16%)
Sep 06, 2022 5.907 5.935 5.814 5.861 107,081 -0.07(-1.26%)
Sep 02, 2022 5.889 5.982 5.823 5.935 258,648 +0.07(+1.11%)
Sep 01, 2022 5.935 5.935 5.870 5.870 115,177 -0.12(-2.02%)
Aug 31, 2022 5.889 6.000 5.842 5.991 407,553 +0.17(+2.88%)
Aug 30, 2022 5.907 5.926 5.823 5.823 157,504 -0.12(-2.04%)
Aug 29, 2022 5.982 5.982 5.907 5.945 108,424 -0.04(-0.62%)
Aug 26, 2022 6.056 6.066 5.982 5.982 61,726 -0.10(-1.68%)
Aug 25, 2022 6.056 6.094 6.029 6.084 111,911 +0.07(+1.08%)
Aug 24, 2022 6.066 6.075 6.019 6.019 87,005 -0.02(-0.31%)
Aug 23, 2022 5.991 6.038 5.991 6.038 44,715 +0.05(+0.78%)
Aug 22, 2022 6.038 6.066 5.973 5.991 90,467 -0.05(-0.77%)
Aug 19, 2022 6.112 6.112 6.038 6.038 101,446 -0.11(-1.82%)
Aug 18, 2022 6.084 6.178 6.066 6.150 151,271 +0.07(+1.23%)
Aug 17, 2022 6.103 6.140 6.028 6.075 199,186 -0.04(-0.61%)
Aug 16, 2022 6.215 6.215 6.103 6.112 225,467 -0.10(-1.65%)
Aug 15, 2022 6.215 6.252 6.215 6.215 104,250 -0.03(-0.45%)
Aug 12, 2022 6.261 6.265 6.215 6.243 80,004 -0.01(-0.15%)
Aug 11, 2022 6.271 6.392 6.205 6.252 191,098 +0.02(+0.30%)
Aug 10, 2022 6.224 6.247 6.215 6.233 67,304 +0.05(+0.75%)
Aug 09, 2022 6.224 6.252 6.187 6.187 125,126 -0.04(-0.60%)
Aug 08, 2022 6.196 6.224 6.196 6.224 113,375 +0.05(+0.75%)
Aug 05, 2022 6.224 6.224 6.141 6.178 120,141 -0.06(-0.89%)
Aug 04, 2022 6.224 6.239 6.183 6.233 225,250 +0.03(+0.45%)
Aug 03, 2022 6.206 6.225 6.178 6.206 113,785 +0.04(+0.60%)
Aug 02, 2022 6.187 6.215 6.131 6.169 258,545 +0.00(+0.00%)
Aug 01, 2022 6.178 6.233 6.141 6.169 141,764 +0.00(+0.00%)
Jul 29, 2022 6.178 6.215 6.122 6.169 143,052 +0.06(+0.91%)
Jul 28, 2022 6.048 6.113 6.048 6.113 107,665 +0.08(+1.38%)
Jul 27, 2022 6.039 6.048 5.983 6.029 92,769 +0.01(+0.15%)
Jul 26, 2022 6.002 6.076 5.983 6.020 121,682 +0.04(+0.62%)
Jul 25, 2022 5.992 6.011 5.955 5.983 81,986 +0.00(+0.00%)
Jul 22, 2022 5.974 6.029 5.955 5.983 81,434 +0.01(+0.16%)
Jul 21, 2022 5.983 5.983 5.960 5.974 24,555 +0.01(+0.16%)
Jul 20, 2022 5.964 5.983 5.937 5.964 61,303 +0.02(+0.31%)
Jul 19, 2022 5.955 6.029 5.937 5.946 56,420 -0.01(-0.16%)
Jul 18, 2022 5.983 5.983 5.918 5.955 111,827 -0.02(-0.31%)
Jul 15, 2022 6.011 6.039 5.937 5.974 75,628 +0.00(+0.00%)
Jul 14, 2022 6.029 6.029 5.825 5.974 114,921 -0.06(-1.08%)
Jul 13, 2022 6.002 6.048 5.983 6.039 32,994 +0.00(+0.00%)
Jul 12, 2022 6.002 6.048 6.002 6.039 90,976 +0.04(+0.62%)
Jul 11, 2022 5.992 6.039 5.928 6.002 120,684 +0.03(+0.46%)
Jul 08, 2022 5.909 6.029 5.891 5.974 253,712 +0.07(+1.25%)
Jul 07, 2022 5.983 6.029 5.872 5.900 109,090 -0.06(-0.93%)
Jul 06, 2022 5.974 6.039 5.956 5.956 137,995 +0.00(+0.00%)
Jul 05, 2022 5.826 5.956 5.768 5.956 173,214 +0.15(+2.54%)
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.