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 )

5.570 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 5.391 5.429 5.383 5.410 90,501 +0.02(+0.36%)
May 30, 2023 5.361 5.399 5.352 5.391 109,372 +0.04(+0.72%)
May 26, 2023 5.352 5.361 5.332 5.352 56,579 +0.01(+0.18%)
May 25, 2023 5.352 5.352 5.294 5.342 87,739 +0.01(+0.18%)
May 24, 2023 5.381 5.381 5.294 5.332 79,299 -0.05(-0.90%)
May 23, 2023 5.400 5.410 5.371 5.381 64,609 -0.04(-0.72%)
May 22, 2023 5.449 5.449 5.403 5.420 85,897 -0.03(-0.53%)
May 19, 2023 5.468 5.468 5.420 5.449 135,935 -0.02(-0.35%)
May 18, 2023 5.487 5.487 5.449 5.468 76,503 -0.02(-0.35%)
May 17, 2023 5.487 5.497 5.449 5.487 170,078 -0.02(-0.35%)
May 16, 2023 5.517 5.526 5.497 5.507 41,401 +0.00(+0.00%)
May 15, 2023 5.487 5.526 5.478 5.507 283,696 +0.03(+0.53%)
May 12, 2023 5.517 5.517 5.478 5.478 87,503 +0.01(+0.18%)
May 11, 2023 5.487 5.512 5.458 5.468 220,932 -0.02(-0.32%)
May 10, 2023 5.505 5.514 5.486 5.486 245,193 -0.01(-0.18%)
May 09, 2023 5.514 5.514 5.486 5.495 185,640 +0.01(+0.18%)
May 08, 2023 5.524 5.540 5.486 5.486 114,873 -0.03(-0.53%)
May 05, 2023 5.543 5.563 5.514 5.514 130,792 +0.01(+0.18%)
May 04, 2023 5.524 5.534 5.495 5.505 133,971 -0.01(-0.18%)
May 03, 2023 5.563 5.582 5.505 5.514 89,119 -0.02(-0.35%)
May 02, 2023 5.553 5.587 5.524 5.534 109,740 -0.03(-0.52%)
May 01, 2023 5.630 5.635 5.563 5.563 81,767 -0.10(-1.71%)
Apr 28, 2023 5.659 5.698 5.630 5.659 91,334 +0.04(+0.69%)
Apr 27, 2023 5.698 5.698 5.611 5.621 75,044 -0.05(-0.85%)
Apr 26, 2023 5.582 5.756 5.582 5.669 128,369 +0.12(+2.09%)
Apr 25, 2023 5.621 5.630 5.553 5.553 89,937 -0.07(-1.20%)
Apr 24, 2023 5.669 5.708 5.621 5.621 93,202 -0.04(-0.68%)
Apr 21, 2023 5.563 5.659 5.524 5.659 127,486 +0.10(+1.74%)
Apr 20, 2023 5.563 5.599 5.543 5.563 24,158 +0.02(+0.35%)
Apr 19, 2023 5.582 5.582 5.524 5.543 54,640 -0.05(-0.86%)
Apr 18, 2023 5.688 5.688 5.587 5.592 42,108 -0.08(-1.36%)
Apr 17, 2023 5.717 5.717 5.635 5.669 83,579 -0.02(-0.34%)
Apr 14, 2023 5.766 5.766 5.679 5.688 57,492 -0.04(-0.64%)
Apr 13, 2023 5.773 5.778 5.696 5.725 116,693 -0.06(-1.00%)
Apr 12, 2023 5.802 5.802 5.764 5.783 40,420 -0.01(-0.17%)
Apr 11, 2023 5.696 5.801 5.696 5.792 126,227 +0.13(+2.21%)
Apr 10, 2023 5.715 5.725 5.667 5.667 84,140 -0.09(-1.59%)
Apr 06, 2023 5.783 5.802 5.744 5.759 102,005 -0.01(-0.25%)
Apr 05, 2023 5.764 5.783 5.706 5.773 79,192 +0.01(+0.17%)
Apr 04, 2023 5.754 5.773 5.696 5.764 141,583 +0.02(+0.33%)
Apr 03, 2023 5.792 5.792 5.696 5.744 180,379 -0.04(-0.67%)
Mar 31, 2023 5.648 5.821 5.629 5.783 255,484 +0.19(+3.44%)
Mar 30, 2023 5.523 5.610 5.523 5.590 66,465 +0.08(+1.40%)
Mar 29, 2023 5.533 5.533 5.494 5.513 74,517 +0.00(+0.00%)
Mar 28, 2023 5.494 5.513 5.484 5.513 68,618 +0.04(+0.70%)
Mar 27, 2023 5.504 5.533 5.459 5.475 109,697 -0.01(-0.18%)
Mar 24, 2023 5.475 5.513 5.436 5.484 195,339 +0.04(+0.71%)
Mar 23, 2023 5.475 5.475 5.398 5.446 214,524 +0.00(+0.00%)
Mar 22, 2023 5.407 5.484 5.388 5.446 300,343 +0.07(+1.25%)
Mar 21, 2023 5.475 5.475 5.379 5.379 190,821 -0.08(-1.41%)
Mar 20, 2023 5.456 5.475 5.427 5.456 108,513 +0.00(+0.00%)
Mar 17, 2023 5.465 5.484 5.417 5.456 163,372 +0.00(+0.00%)
Mar 16, 2023 5.436 5.542 5.436 5.456 187,173 +0.00(+0.00%)
Mar 15, 2023 5.465 5.475 5.427 5.456 90,904 -0.03(-0.49%)
Mar 14, 2023 5.444 5.483 5.411 5.483 150,805 +0.04(+0.70%)
Mar 13, 2023 5.444 5.463 5.425 5.444 89,339 +0.02(+0.35%)
Mar 10, 2023 5.463 5.492 5.425 5.425 108,066 -0.02(-0.35%)
Mar 09, 2023 5.444 5.483 5.435 5.444 143,962 +0.01(+0.18%)
Mar 08, 2023 5.415 5.435 5.401 5.435 81,244 +0.05(+0.89%)
Mar 07, 2023 5.406 5.406 5.387 5.387 107,267 -0.02(-0.35%)
Mar 06, 2023 5.435 5.444 5.387 5.406 154,640 -0.01(-0.18%)
Mar 03, 2023 5.425 5.435 5.387 5.415 149,419 +0.02(+0.36%)
Mar 02, 2023 5.454 5.454 5.387 5.396 134,416 -0.06(-1.05%)
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.