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 (%)
Aug 31, 2022 5.889 6.000 5.842 5.991 407,553 +0.17(+2.88%)
Aug 30, 2022 5.907 5.926 5.823 5.823 157,504 -0.12(-2.04%)
Aug 29, 2022 5.982 5.982 5.907 5.945 108,424 -0.04(-0.62%)
Aug 26, 2022 6.056 6.066 5.982 5.982 61,726 -0.10(-1.68%)
Aug 25, 2022 6.056 6.094 6.029 6.084 111,911 +0.07(+1.08%)
Aug 24, 2022 6.066 6.075 6.019 6.019 87,005 -0.02(-0.31%)
Aug 23, 2022 5.991 6.038 5.991 6.038 44,715 +0.05(+0.78%)
Aug 22, 2022 6.038 6.066 5.973 5.991 90,467 -0.05(-0.77%)
Aug 19, 2022 6.112 6.112 6.038 6.038 101,446 -0.11(-1.82%)
Aug 18, 2022 6.084 6.178 6.066 6.150 151,271 +0.07(+1.23%)
Aug 17, 2022 6.103 6.140 6.028 6.075 199,186 -0.04(-0.61%)
Aug 16, 2022 6.215 6.215 6.103 6.112 225,467 -0.10(-1.65%)
Aug 15, 2022 6.215 6.252 6.215 6.215 104,250 -0.03(-0.45%)
Aug 12, 2022 6.261 6.265 6.215 6.243 80,004 -0.01(-0.15%)
Aug 11, 2022 6.271 6.392 6.205 6.252 191,098 +0.02(+0.30%)
Aug 10, 2022 6.224 6.247 6.215 6.233 67,304 +0.05(+0.75%)
Aug 09, 2022 6.224 6.252 6.187 6.187 125,126 -0.04(-0.60%)
Aug 08, 2022 6.196 6.224 6.196 6.224 113,375 +0.05(+0.75%)
Aug 05, 2022 6.224 6.224 6.141 6.178 120,141 -0.06(-0.89%)
Aug 04, 2022 6.224 6.239 6.183 6.233 225,250 +0.03(+0.45%)
Aug 03, 2022 6.206 6.225 6.178 6.206 113,785 +0.04(+0.60%)
Aug 02, 2022 6.187 6.215 6.131 6.169 258,545 +0.00(+0.00%)
Aug 01, 2022 6.178 6.233 6.141 6.169 141,764 +0.00(+0.00%)
Jul 29, 2022 6.178 6.215 6.122 6.169 143,052 +0.06(+0.91%)
Jul 28, 2022 6.048 6.113 6.048 6.113 107,665 +0.08(+1.38%)
Jul 27, 2022 6.039 6.048 5.983 6.029 92,769 +0.01(+0.15%)
Jul 26, 2022 6.002 6.076 5.983 6.020 121,682 +0.04(+0.62%)
Jul 25, 2022 5.992 6.011 5.955 5.983 81,986 +0.00(+0.00%)
Jul 22, 2022 5.974 6.029 5.955 5.983 81,434 +0.01(+0.16%)
Jul 21, 2022 5.983 5.983 5.960 5.974 24,555 +0.01(+0.16%)
Jul 20, 2022 5.964 5.983 5.937 5.964 61,303 +0.02(+0.31%)
Jul 19, 2022 5.955 6.029 5.937 5.946 56,420 -0.01(-0.16%)
Jul 18, 2022 5.983 5.983 5.918 5.955 111,827 -0.02(-0.31%)
Jul 15, 2022 6.011 6.039 5.937 5.974 75,628 +0.00(+0.00%)
Jul 14, 2022 6.029 6.029 5.825 5.974 114,921 -0.06(-1.08%)
Jul 13, 2022 6.002 6.048 5.983 6.039 32,994 +0.00(+0.00%)
Jul 12, 2022 6.002 6.048 6.002 6.039 90,976 +0.04(+0.62%)
Jul 11, 2022 5.992 6.039 5.928 6.002 120,684 +0.03(+0.46%)
Jul 08, 2022 5.909 6.029 5.891 5.974 253,712 +0.07(+1.25%)
Jul 07, 2022 5.983 6.029 5.872 5.900 109,090 -0.06(-0.93%)
Jul 06, 2022 5.974 6.039 5.956 5.956 137,995 +0.00(+0.00%)
Jul 05, 2022 5.826 5.956 5.768 5.956 173,214 +0.15(+2.54%)
Jul 01, 2022 5.780 5.845 5.780 5.808 174,273 +0.06(+1.13%)
Jun 30, 2022 5.799 5.799 5.706 5.743 267,329 -0.03(-0.48%)
Jun 29, 2022 5.706 5.771 5.660 5.771 172,961 +0.09(+1.63%)
Jun 28, 2022 5.697 5.715 5.642 5.679 156,733 +0.00(+0.00%)
Jun 27, 2022 5.734 5.734 5.623 5.679 205,289 -0.02(-0.32%)
Jun 24, 2022 5.734 5.752 5.614 5.697 210,400 +0.00(+0.00%)
Jun 23, 2022 5.845 5.870 5.697 5.697 226,241 -0.14(-2.37%)
Jun 22, 2022 5.706 5.909 5.660 5.836 474,993 +0.08(+1.44%)
Jun 21, 2022 5.743 5.780 5.623 5.752 250,375 +0.07(+1.30%)
Jun 17, 2022 5.715 5.808 5.642 5.679 165,733 +0.09(+1.65%)
Jun 16, 2022 5.679 6.177 5.559 5.586 451,473 -0.17(-2.89%)
Jun 15, 2022 5.789 5.817 5.706 5.752 113,861 -0.05(-0.80%)
Jun 14, 2022 5.826 5.845 5.762 5.799 170,642 -0.02(-0.32%)
Jun 13, 2022 5.854 5.891 5.771 5.817 148,044 -0.10(-1.72%)
Jun 10, 2022 5.955 5.965 5.868 5.919 145,333 -0.09(-1.53%)
Jun 09, 2022 6.056 6.056 5.992 6.011 68,685 -0.06(-1.06%)
Jun 08, 2022 6.093 6.093 6.011 6.075 148,339 -0.02(-0.30%)
Jun 07, 2022 6.047 6.093 6.020 6.093 103,335 +0.05(+0.76%)
Jun 06, 2022 6.093 6.112 6.038 6.047 122,089 -0.05(-0.75%)
Jun 03, 2022 6.093 6.148 6.075 6.093 113,347 -0.03(-0.45%)
Jun 02, 2022 6.139 6.167 6.093 6.121 180,429 -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.