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 )

5.890 +0.030 (+0.51%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 18, 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 (%)
Aug 31, 2022 5.871 5.982 5.824 5.973 408,802 +0.17(+2.88%)
Aug 30, 2022 5.889 5.908 5.806 5.806 157,987 -0.12(-2.04%)
Aug 29, 2022 5.964 5.964 5.889 5.926 108,756 -0.04(-0.62%)
Aug 26, 2022 6.038 6.047 5.964 5.964 61,915 -0.10(-1.68%)
Aug 25, 2022 6.038 6.075 6.010 6.066 112,254 +0.07(+1.08%)
Aug 24, 2022 6.047 6.056 6.001 6.001 87,272 -0.02(-0.31%)
Aug 23, 2022 5.973 6.019 5.973 6.019 44,852 +0.05(+0.78%)
Aug 22, 2022 6.019 6.047 5.954 5.973 90,745 -0.05(-0.77%)
Aug 19, 2022 6.094 6.094 6.019 6.019 101,757 -0.11(-1.82%)
Aug 18, 2022 6.066 6.159 6.047 6.131 151,735 +0.07(+1.23%)
Aug 17, 2022 6.084 6.122 6.010 6.056 199,797 -0.04(-0.61%)
Aug 16, 2022 6.196 6.196 6.084 6.094 226,158 -0.10(-1.65%)
Aug 15, 2022 6.196 6.233 6.196 6.196 104,570 -0.03(-0.45%)
Aug 12, 2022 6.242 6.246 6.196 6.224 80,250 -0.01(-0.15%)
Aug 11, 2022 6.252 6.372 6.187 6.233 191,684 +0.02(+0.30%)
Aug 10, 2022 6.205 6.228 6.196 6.214 67,510 +0.05(+0.75%)
Aug 09, 2022 6.205 6.233 6.168 6.168 125,510 -0.04(-0.60%)
Aug 08, 2022 6.177 6.205 6.177 6.205 113,723 +0.05(+0.75%)
Aug 05, 2022 6.205 6.205 6.122 6.159 120,510 -0.06(-0.89%)
Aug 04, 2022 6.205 6.220 6.164 6.214 225,940 +0.03(+0.45%)
Aug 03, 2022 6.187 6.206 6.159 6.187 114,134 +0.04(+0.60%)
Aug 02, 2022 6.168 6.196 6.113 6.150 259,338 +0.00(+0.00%)
Aug 01, 2022 6.159 6.214 6.122 6.150 142,198 +0.00(+0.00%)
Jul 29, 2022 6.159 6.196 6.103 6.150 143,491 +0.06(+0.91%)
Jul 28, 2022 6.029 6.094 6.029 6.094 107,995 +0.08(+1.38%)
Jul 27, 2022 6.020 6.029 5.965 6.011 93,054 +0.01(+0.15%)
Jul 26, 2022 5.983 6.057 5.965 6.002 122,055 +0.04(+0.62%)
Jul 25, 2022 5.974 5.992 5.937 5.965 82,237 +0.00(+0.00%)
Jul 22, 2022 5.955 6.011 5.937 5.965 81,683 +0.01(+0.16%)
Jul 21, 2022 5.965 5.965 5.942 5.955 24,631 +0.01(+0.16%)
Jul 20, 2022 5.946 5.965 5.918 5.946 61,491 +0.02(+0.31%)
Jul 19, 2022 5.937 6.011 5.918 5.928 56,593 -0.01(-0.16%)
Jul 18, 2022 5.965 5.965 5.900 5.937 112,170 -0.02(-0.31%)
Jul 15, 2022 5.992 6.020 5.918 5.955 75,860 +0.00(+0.00%)
Jul 14, 2022 6.011 6.011 5.808 5.955 115,274 -0.06(-1.08%)
Jul 13, 2022 5.983 6.029 5.965 6.020 33,095 +0.00(+0.00%)
Jul 12, 2022 5.983 6.029 5.983 6.020 91,255 +0.04(+0.62%)
Jul 11, 2022 5.974 6.020 5.910 5.983 121,054 +0.03(+0.46%)
Jul 08, 2022 5.891 6.011 5.873 5.956 254,490 +0.07(+1.25%)
Jul 07, 2022 5.965 6.011 5.854 5.882 109,425 -0.06(-0.93%)
Jul 06, 2022 5.956 6.020 5.937 5.937 138,418 +0.00(+0.00%)
Jul 05, 2022 5.808 5.937 5.750 5.937 173,745 +0.15(+2.54%)
Jul 01, 2022 5.762 5.827 5.762 5.790 174,807 +0.06(+1.13%)
Jun 30, 2022 5.781 5.781 5.689 5.726 268,148 -0.03(-0.48%)
Jun 29, 2022 5.689 5.753 5.643 5.753 173,491 +0.09(+1.63%)
Jun 28, 2022 5.680 5.698 5.624 5.661 157,213 +0.00(+0.00%)
Jun 27, 2022 5.716 5.716 5.606 5.661 205,918 -0.02(-0.32%)
Jun 24, 2022 5.716 5.735 5.597 5.680 211,045 +0.00(+0.00%)
Jun 23, 2022 5.827 5.852 5.680 5.680 226,935 -0.14(-2.37%)
Jun 22, 2022 5.689 5.891 5.643 5.818 476,449 +0.08(+1.44%)
Jun 21, 2022 5.726 5.762 5.606 5.735 251,143 +0.07(+1.30%)
Jun 17, 2022 5.698 5.790 5.624 5.661 166,241 +0.09(+1.65%)
Jun 16, 2022 5.661 6.158 5.542 5.569 452,857 -0.17(-2.89%)
Jun 15, 2022 5.772 5.799 5.689 5.735 114,210 -0.05(-0.80%)
Jun 14, 2022 5.808 5.827 5.744 5.781 171,165 -0.02(-0.32%)
Jun 13, 2022 5.836 5.873 5.753 5.799 148,497 -0.10(-1.72%)
Jun 10, 2022 5.937 5.946 5.850 5.901 145,778 -0.09(-1.53%)
Jun 09, 2022 6.038 6.038 5.974 5.992 68,896 -0.06(-1.06%)
Jun 08, 2022 6.075 6.075 5.992 6.056 148,794 -0.02(-0.30%)
Jun 07, 2022 6.029 6.075 6.001 6.075 103,651 +0.05(+0.76%)
Jun 06, 2022 6.075 6.093 6.020 6.029 122,463 -0.05(-0.75%)
Jun 03, 2022 6.075 6.130 6.056 6.075 113,695 -0.03(-0.45%)
Jun 02, 2022 6.120 6.148 6.075 6.102 180,982 -0.03(-0.45%)
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.