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: 7:00 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 (%)
Apr 29, 2022 6.084 6.111 5.973 6.111 257,011 +0.02(+0.30%)
Apr 28, 2022 5.955 6.093 5.899 6.093 257,135 +0.17(+2.79%)
Apr 27, 2022 5.918 5.928 5.872 5.928 172,627 +0.00(+0.00%)
Apr 26, 2022 5.955 5.964 5.902 5.928 125,658 +0.00(+0.00%)
Apr 25, 2022 5.937 5.969 5.909 5.928 156,248 -0.05(-0.77%)
Apr 22, 2022 6.093 6.120 5.955 5.973 170,077 -0.11(-1.81%)
Apr 21, 2022 6.111 6.116 6.042 6.084 209,876 -0.01(-0.15%)
Apr 20, 2022 6.028 6.093 5.992 6.093 194,532 +0.07(+1.22%)
Apr 19, 2022 6.028 6.028 5.946 6.019 361,128 +0.04(+0.61%)
Apr 18, 2022 6.019 6.019 5.946 5.983 291,995 -0.05(-0.76%)
Apr 14, 2022 6.139 6.168 6.028 6.028 203,568 -0.13(-2.09%)
Apr 13, 2022 6.203 6.212 6.157 6.157 228,752 -0.07(-1.18%)
Apr 12, 2022 6.358 6.358 6.194 6.230 104,490 -0.08(-1.30%)
Apr 11, 2022 6.377 6.395 6.285 6.313 123,793 -0.06(-1.00%)
Apr 08, 2022 6.349 6.413 6.285 6.377 149,363 +0.00(+0.00%)
Apr 07, 2022 6.377 6.407 6.349 6.377 68,909 -0.01(-0.14%)
Apr 06, 2022 6.377 6.431 6.349 6.386 82,379 -0.01(-0.14%)
Apr 05, 2022 6.422 6.459 6.386 6.395 72,727 -0.03(-0.43%)
Apr 04, 2022 6.431 6.436 6.367 6.422 122,396 -0.02(-0.28%)
Apr 01, 2022 6.422 6.476 6.331 6.440 195,172 -0.02(-0.28%)
Mar 31, 2022 6.358 6.459 6.322 6.459 155,951 +0.10(+1.58%)
Mar 30, 2022 6.358 6.386 6.349 6.358 90,225 +0.00(+0.00%)
Mar 29, 2022 6.276 6.395 6.238 6.358 183,271 +0.06(+1.02%)
Mar 28, 2022 6.395 6.395 6.267 6.294 194,791 -0.10(-1.57%)
Mar 25, 2022 6.395 6.404 6.349 6.395 143,180 +0.01(+0.14%)
Mar 24, 2022 6.413 6.422 6.377 6.386 117,741 -0.04(-0.57%)
Mar 23, 2022 6.431 6.468 6.413 6.422 101,207 -0.03(-0.42%)
Mar 22, 2022 6.450 6.472 6.413 6.450 69,635 +0.00(+0.00%)
Mar 21, 2022 6.568 6.587 6.440 6.450 170,795 -0.14(-2.08%)
Mar 18, 2022 6.577 6.596 6.541 6.587 152,662 +0.04(+0.56%)
Mar 17, 2022 6.550 6.577 6.486 6.550 92,210 +0.01(+0.14%)
Mar 16, 2022 6.486 6.559 6.450 6.541 198,103 +0.06(+0.99%)
Mar 15, 2022 6.477 6.596 6.450 6.477 191,464 +0.03(+0.42%)
Mar 14, 2022 6.477 6.477 6.431 6.450 126,887 -0.04(-0.56%)
Mar 11, 2022 6.504 6.504 6.431 6.486 103,063 +0.01(+0.14%)
Mar 10, 2022 6.504 6.520 6.461 6.477 191,324 -0.07(-1.11%)
Mar 09, 2022 6.559 6.568 6.532 6.550 145,776 +0.00(+0.00%)
Mar 08, 2022 6.604 6.604 6.550 6.550 91,726 -0.05(-0.69%)
Mar 07, 2022 6.732 6.732 6.577 6.595 89,407 -0.15(-2.16%)
Mar 04, 2022 6.795 6.814 6.741 6.741 61,011 -0.09(-1.33%)
Mar 03, 2022 6.804 6.841 6.776 6.832 80,011 +0.05(+0.81%)
Mar 02, 2022 6.759 6.823 6.714 6.777 112,480 +0.02(+0.27%)
Mar 01, 2022 6.659 6.795 6.650 6.759 188,637 +0.12(+1.78%)
Feb 28, 2022 6.595 6.641 6.559 6.641 158,938 +0.05(+0.69%)
Feb 25, 2022 6.541 6.613 6.545 6.595 210,849 +0.05(+0.69%)
Feb 24, 2022 6.495 6.550 6.495 6.550 128,618 +0.04(+0.56%)
Feb 23, 2022 6.532 6.532 6.495 6.513 95,366 -0.01(-0.14%)
Feb 22, 2022 6.559 6.568 6.504 6.522 204,341 -0.03(-0.42%)
Feb 18, 2022 6.550 0 -0.01(-0.14%)
Feb 17, 2022 6.568 6.632 6.549 6.559 150,363 +0.00(+0.00%)
Feb 16, 2022 6.513 6.577 6.495 6.559 320,215 +0.05(+0.84%)
Feb 15, 2022 6.559 6.568 6.495 6.504 256,464 -0.06(-0.96%)
Feb 14, 2022 6.604 6.632 6.522 6.567 198,439 -0.08(-1.24%)
Feb 11, 2022 6.741 6.741 6.608 6.650 209,275 -0.09(-1.35%)
Feb 10, 2022 6.777 6.777 6.723 6.741 90,104 -0.04(-0.53%)
Feb 09, 2022 6.786 6.786 6.759 6.777 50,120 -0.01(-0.13%)
Feb 08, 2022 6.741 6.795 6.732 6.786 64,722 +0.02(+0.27%)
Feb 07, 2022 6.759 6.804 6.741 6.768 92,069 +0.03(+0.40%)
Feb 04, 2022 6.777 6.813 6.723 6.741 122,681 -0.04(-0.53%)
Feb 03, 2022 6.804 6.831 6.777 97,500 -0.05(-0.80%)
Feb 02, 2022 6.813 6.886 6.813 6.831 94,613 +0.03(+0.40%)
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.