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 (%)
Feb 28, 2023 5.475 5.504 5.446 5.485 92,199 +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 5.437 125,543 +0.00(+0.00%)
Feb 23, 2023 5.485 5.499 5.427 5.437 110,143 -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 5.485 141,259 -0.06(-1.03%)
Feb 17, 2023 5.571 5.590 5.532 5.542 101,287 -0.04(-0.68%)
Feb 16, 2023 5.638 5.638 5.571 5.580 92,500 -0.08(-1.35%)
Feb 15, 2023 5.638 5.676 5.628 5.657 186,402 -0.03(-0.50%)
Feb 14, 2023 5.723 5.723 5.647 5.685 71,011 -0.02(-0.34%)
Feb 13, 2023 5.762 5.766 5.695 5.704 136,486 -0.06(-1.13%)
Feb 10, 2023 5.846 5.846 5.750 5.769 106,497 -0.06(-0.98%)
Feb 09, 2023 5.865 5.903 5.798 5.826 135,933 +0.00(+0.00%)
Feb 08, 2023 5.846 5.846 5.788 5.826 126,935 +0.04(+0.66%)
Feb 07, 2023 5.750 5.836 5.731 5.788 183,011 +0.06(+1.00%)
Feb 06, 2023 5.750 5.760 5.684 5.731 153,397 -0.04(-0.66%)
Feb 03, 2023 5.779 5.779 5.722 5.769 164,660 -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 5.769 127,021 +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 5.750 131,638 +0.01(+0.17%)
Jan 27, 2023 5.760 5.769 5.712 5.741 82,569 -0.05(-0.82%)
Jan 26, 2023 5.779 5.817 5.760 5.788 147,459 +0.02(+0.33%)
Jan 25, 2023 5.798 5.846 5.731 5.769 108,701 -0.06(-0.98%)
Jan 24, 2023 5.788 5.865 5.769 5.826 132,115 +0.01(+0.16%)
Jan 23, 2023 5.788 5.826 5.779 5.817 109,813 +0.03(+0.49%)
Jan 20, 2023 5.703 5.798 5.703 5.788 89,851 +0.10(+1.67%)
Jan 19, 2023 5.655 5.750 5.655 5.693 182,055 +0.01(+0.17%)
Jan 18, 2023 5.665 5.712 5.665 5.684 145,283 +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 5.596 5.620 5.596 5.606 76,821 +0.00(+0.00%)
Jan 09, 2023 5.596 5.625 5.587 5.606 83,429 +0.04(+0.68%)
Jan 06, 2023 5.540 5.577 5.492 5.568 216,546 +0.06(+1.03%)
Jan 05, 2023 5.502 5.530 5.445 5.511 354,715 +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 5.483 393,591 -0.01(-0.17%)
Dec 29, 2022 5.388 5.492 5.378 5.492 382,307 +0.11(+2.12%)
Dec 28, 2022 5.378 5.416 5.336 5.378 238,072 +0.02(+0.35%)
Dec 27, 2022 5.302 5.407 5.302 5.359 557,555 +0.02(+0.36%)
Dec 23, 2022 5.359 5.378 5.321 5.340 249,598 -0.02(-0.35%)
Dec 22, 2022 5.350 5.388 5.322 5.359 276,797 +0.01(+0.18%)
Dec 21, 2022 5.388 5.416 5.350 5.350 307,427 -0.04(-0.70%)
Dec 20, 2022 5.416 5.435 5.378 5.388 258,308 -0.04(-0.70%)
Dec 19, 2022 5.416 5.454 5.397 5.426 257,878 +0.00(+0.00%)
Dec 16, 2022 5.454 5.464 5.397 5.426 177,823 -0.03(-0.52%)
Dec 15, 2022 5.435 5.511 5.433 5.454 201,264 -0.05(-0.86%)
Dec 14, 2022 5.540 5.691 5.464 5.502 131,793 -0.01(-0.17%)
Dec 13, 2022 5.596 5.615 5.492 5.511 175,148 +0.00(+0.03%)
Dec 12, 2022 5.490 5.519 5.471 5.509 132,381 +0.07(+1.22%)
Dec 09, 2022 5.519 5.519 5.434 5.443 705,119 -0.08(-1.37%)
Dec 08, 2022 5.594 5.604 5.453 5.519 962,830 -0.09(-1.52%)
Dec 07, 2022 5.585 5.641 5.575 5.604 185,857 +0.01(+0.17%)
Dec 06, 2022 5.566 5.613 5.566 5.594 191,165 +0.03(+0.51%)
Dec 05, 2022 5.556 5.585 5.528 5.566 115,612 +0.00(+0.00%)
Dec 02, 2022 5.575 5.604 5.538 5.566 230,544 -0.03(-0.51%)
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.