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, 2023 5.374 5.412 5.366 5.393 90,784 +0.02(+0.36%)
May 30, 2023 5.345 5.382 5.335 5.374 109,713 +0.04(+0.72%)
May 26, 2023 5.335 5.345 5.316 5.335 56,756 +0.01(+0.18%)
May 25, 2023 5.335 5.335 5.277 5.325 88,013 +0.01(+0.18%)
May 24, 2023 5.364 5.364 5.277 5.316 79,546 -0.05(-0.90%)
May 23, 2023 5.383 5.393 5.354 5.364 64,811 -0.04(-0.72%)
May 22, 2023 5.432 5.432 5.386 5.403 86,165 -0.03(-0.53%)
May 19, 2023 5.451 5.451 5.403 5.432 136,358 -0.02(-0.35%)
May 18, 2023 5.470 5.470 5.432 5.451 76,741 -0.02(-0.35%)
May 17, 2023 5.470 5.480 5.432 5.470 170,609 -0.02(-0.35%)
May 16, 2023 5.499 5.509 5.480 5.490 41,530 +0.00(+0.00%)
May 15, 2023 5.470 5.509 5.461 5.490 284,581 +0.03(+0.53%)
May 12, 2023 5.499 5.499 5.461 5.461 87,776 +0.01(+0.18%)
May 11, 2023 5.470 5.495 5.441 5.451 221,621 -0.02(-0.32%)
May 10, 2023 5.488 5.497 5.468 5.468 245,958 -0.01(-0.18%)
May 09, 2023 5.497 5.497 5.468 5.478 186,219 +0.01(+0.18%)
May 08, 2023 5.507 5.523 5.468 5.468 115,231 -0.03(-0.53%)
May 05, 2023 5.526 5.545 5.497 5.497 131,200 +0.01(+0.18%)
May 04, 2023 5.507 5.517 5.478 5.488 134,389 -0.01(-0.17%)
May 03, 2023 5.545 5.565 5.488 5.497 89,397 -0.02(-0.35%)
May 02, 2023 5.536 5.569 5.507 5.517 110,082 -0.03(-0.52%)
May 01, 2023 5.613 5.618 5.545 5.545 82,022 -0.10(-1.71%)
Apr 28, 2023 5.642 5.680 5.613 5.642 91,619 +0.04(+0.69%)
Apr 27, 2023 5.680 5.680 5.594 5.603 75,278 -0.05(-0.85%)
Apr 26, 2023 5.565 5.738 5.565 5.651 128,769 +0.12(+2.09%)
Apr 25, 2023 5.603 5.613 5.536 5.536 90,217 -0.07(-1.20%)
Apr 24, 2023 5.651 5.690 5.603 5.603 93,492 -0.04(-0.68%)
Apr 21, 2023 5.545 5.642 5.507 5.642 127,883 +0.10(+1.74%)
Apr 20, 2023 5.545 5.582 5.526 5.545 24,233 +0.02(+0.35%)
Apr 19, 2023 5.565 5.565 5.507 5.526 54,811 -0.05(-0.86%)
Apr 18, 2023 5.671 5.671 5.570 5.574 42,240 -0.08(-1.36%)
Apr 17, 2023 5.700 5.700 5.618 5.651 83,840 -0.02(-0.34%)
Apr 14, 2023 5.748 5.748 5.661 5.671 57,671 -0.04(-0.64%)
Apr 13, 2023 5.755 5.760 5.678 5.707 117,057 -0.06(-1.00%)
Apr 12, 2023 5.784 5.784 5.746 5.765 40,546 -0.01(-0.17%)
Apr 11, 2023 5.678 5.783 5.678 5.774 126,621 +0.12(+2.21%)
Apr 10, 2023 5.698 5.707 5.650 5.650 84,402 -0.09(-1.59%)
Apr 06, 2023 5.765 5.784 5.726 5.741 102,324 -0.01(-0.25%)
Apr 05, 2023 5.746 5.765 5.688 5.755 79,439 +0.01(+0.17%)
Apr 04, 2023 5.736 5.755 5.678 5.746 142,025 +0.02(+0.33%)
Apr 03, 2023 5.774 5.774 5.678 5.726 180,941 -0.04(-0.67%)
Mar 31, 2023 5.630 5.803 5.611 5.765 256,280 +0.19(+3.44%)
Mar 30, 2023 5.506 5.592 5.506 5.573 66,672 +0.08(+1.40%)
Mar 29, 2023 5.515 5.515 5.477 5.496 74,750 +0.00(+0.00%)
Mar 28, 2023 5.477 5.496 5.467 5.496 68,832 +0.04(+0.70%)
Mar 27, 2023 5.487 5.515 5.442 5.458 110,039 -0.01(-0.18%)
Mar 24, 2023 5.458 5.496 5.419 5.467 195,948 +0.04(+0.71%)
Mar 23, 2023 5.458 5.458 5.381 5.429 215,193 +0.00(+0.00%)
Mar 22, 2023 5.391 5.467 5.372 5.429 301,280 +0.07(+1.25%)
Mar 21, 2023 5.458 5.458 5.362 5.362 191,416 -0.08(-1.41%)
Mar 20, 2023 5.439 5.458 5.410 5.439 108,851 +0.00(+0.00%)
Mar 17, 2023 5.448 5.467 5.400 5.439 163,881 +0.00(+0.00%)
Mar 16, 2023 5.419 5.525 5.419 5.439 187,757 +0.00(+0.00%)
Mar 15, 2023 5.448 5.458 5.410 5.439 91,187 -0.03(-0.49%)
Mar 14, 2023 5.427 5.466 5.394 5.466 151,275 +0.04(+0.70%)
Mar 13, 2023 5.427 5.446 5.408 5.427 89,618 +0.02(+0.35%)
Mar 10, 2023 5.446 5.475 5.408 5.408 108,403 -0.02(-0.35%)
Mar 09, 2023 5.427 5.466 5.418 5.427 144,411 +0.01(+0.18%)
Mar 08, 2023 5.399 5.418 5.384 5.418 81,498 +0.05(+0.89%)
Mar 07, 2023 5.389 5.389 5.370 5.370 107,602 -0.02(-0.35%)
Mar 06, 2023 5.418 5.427 5.370 5.389 155,122 -0.01(-0.18%)
Mar 03, 2023 5.408 5.418 5.370 5.399 149,885 +0.02(+0.36%)
Mar 02, 2023 5.437 5.437 5.370 5.380 134,836 -0.06(-1.05%)
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.