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 (%)
May 31, 2022 6.130 6.148 6.066 6.130 177,877 -0.03(-0.45%)
May 27, 2022 6.084 6.176 6.066 6.158 129,042 +0.10(+1.67%)
May 26, 2022 6.020 6.102 6.015 6.056 138,086 +0.05(+0.76%)
May 25, 2022 5.845 6.010 5.845 6.010 152,731 +0.17(+2.83%)
May 24, 2022 5.772 5.845 5.762 5.845 109,443 +0.09(+1.60%)
May 23, 2022 5.707 5.795 5.707 5.753 168,523 +0.03(+0.48%)
May 20, 2022 5.716 5.762 5.680 5.726 137,246 +0.00(+0.00%)
May 19, 2022 5.680 5.735 5.680 5.726 63,342 +0.03(+0.48%)
May 18, 2022 5.772 5.772 5.670 5.698 109,173 -0.10(-1.74%)
May 17, 2022 5.827 5.845 5.776 5.799 86,622 -0.03(-0.47%)
May 16, 2022 5.817 5.845 5.753 5.827 101,488 +0.01(+0.16%)
May 13, 2022 5.845 5.882 5.808 5.817 75,644 -0.06(-0.94%)
May 12, 2022 5.863 5.909 5.817 5.873 134,701 +0.02(+0.31%)
May 11, 2022 5.891 5.946 5.845 5.854 112,234 -0.01(-0.16%)
May 10, 2022 5.927 5.973 5.854 5.863 83,932 -0.05(-0.93%)
May 09, 2022 6.010 6.034 5.854 5.918 163,594 -0.14(-2.27%)
May 06, 2022 5.955 6.092 5.955 6.055 118,836 +0.12(+2.00%)
May 05, 2022 5.918 5.973 5.854 5.937 112,586 +0.00(+0.00%)
May 04, 2022 5.909 5.937 5.873 5.937 102,330 +0.01(+0.15%)
May 03, 2022 5.955 5.964 5.909 5.927 72,452 +0.00(+0.00%)
May 02, 2022 6.046 6.074 5.927 5.927 104,982 -0.16(-2.70%)
Apr 29, 2022 6.065 6.092 5.955 6.092 257,813 +0.02(+0.30%)
Apr 28, 2022 5.937 6.074 5.881 6.074 257,937 +0.16(+2.79%)
Apr 27, 2022 5.900 5.909 5.854 5.909 173,165 +0.00(+0.00%)
Apr 26, 2022 5.937 5.946 5.883 5.909 126,049 +0.00(+0.00%)
Apr 25, 2022 5.918 5.950 5.891 5.909 156,735 -0.05(-0.77%)
Apr 22, 2022 6.074 6.101 5.937 5.955 170,607 -0.11(-1.81%)
Apr 21, 2022 6.092 6.097 6.023 6.065 210,531 -0.01(-0.15%)
Apr 20, 2022 6.010 6.074 5.973 6.074 195,139 +0.07(+1.22%)
Apr 19, 2022 6.010 6.010 5.927 6.001 362,254 +0.04(+0.61%)
Apr 18, 2022 6.001 6.001 5.927 5.964 292,905 -0.05(-0.76%)
Apr 14, 2022 6.120 6.149 6.010 6.010 204,203 -0.13(-2.09%)
Apr 13, 2022 6.184 6.193 6.138 6.138 229,465 -0.07(-1.18%)
Apr 12, 2022 6.338 6.338 6.175 6.211 104,815 -0.08(-1.30%)
Apr 11, 2022 6.357 6.375 6.266 6.293 124,179 -0.06(-1.00%)
Apr 08, 2022 6.329 6.393 6.266 6.357 149,829 +0.00(+0.00%)
Apr 07, 2022 6.357 6.387 6.329 6.357 69,124 -0.01(-0.14%)
Apr 06, 2022 6.357 6.411 6.329 6.366 82,636 -0.01(-0.14%)
Apr 05, 2022 6.402 6.439 6.366 6.375 72,954 -0.03(-0.43%)
Apr 04, 2022 6.411 6.416 6.348 6.402 122,777 -0.02(-0.28%)
Apr 01, 2022 6.402 6.456 6.311 6.420 195,781 -0.02(-0.28%)
Mar 31, 2022 6.338 6.439 6.302 6.439 156,437 +0.10(+1.58%)
Mar 30, 2022 6.338 6.366 6.329 6.338 90,507 +0.00(+0.00%)
Mar 29, 2022 6.257 6.375 6.218 6.338 183,843 +0.06(+1.02%)
Mar 28, 2022 6.375 6.375 6.247 6.275 195,398 -0.10(-1.57%)
Mar 25, 2022 6.375 6.384 6.329 6.375 143,626 +0.01(+0.14%)
Mar 24, 2022 6.393 6.402 6.357 6.366 118,109 -0.04(-0.57%)
Mar 23, 2022 6.411 6.448 6.393 6.402 101,522 -0.03(-0.42%)
Mar 22, 2022 6.430 6.452 6.393 6.430 69,852 +0.00(+0.00%)
Mar 21, 2022 6.548 6.566 6.420 6.430 171,328 -0.14(-2.08%)
Mar 18, 2022 6.557 6.575 6.521 6.566 153,138 +0.04(+0.56%)
Mar 17, 2022 6.530 6.557 6.466 6.530 92,497 +0.01(+0.14%)
Mar 16, 2022 6.466 6.539 6.430 6.521 198,721 +0.06(+0.99%)
Mar 15, 2022 6.457 6.575 6.430 6.457 192,061 +0.03(+0.42%)
Mar 14, 2022 6.457 6.457 6.411 6.430 127,283 -0.04(-0.56%)
Mar 11, 2022 6.484 6.484 6.411 6.466 103,385 +0.01(+0.14%)
Mar 10, 2022 6.484 6.500 6.441 6.457 191,920 -0.07(-1.11%)
Mar 09, 2022 6.538 6.548 6.511 6.529 146,231 +0.00(+0.00%)
Mar 08, 2022 6.584 6.584 6.529 6.529 92,012 -0.05(-0.69%)
Mar 07, 2022 6.711 6.711 6.557 6.575 89,686 -0.15(-2.16%)
Mar 04, 2022 6.774 6.792 6.720 6.720 61,202 -0.09(-1.33%)
Mar 03, 2022 6.783 6.820 6.755 6.811 80,261 +0.05(+0.81%)
Mar 02, 2022 6.738 6.801 6.693 6.756 112,831 +0.02(+0.27%)
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.