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 )

6.270 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 5.982 5.992 5.942 5.972 74,593 +0.02(+0.33%)
Jul 30, 2024 5.923 5.962 5.923 5.952 97,365 +0.01(+0.17%)
Jul 29, 2024 5.923 5.952 5.923 5.942 55,303 +0.01(+0.17%)
Jul 26, 2024 5.893 5.952 5.893 5.933 94,301 +0.02(+0.34%)
Jul 25, 2024 5.893 5.913 5.883 5.913 44,939 +0.02(+0.34%)
Jul 24, 2024 5.883 5.903 5.873 5.893 94,302 +0.00(+0.00%)
Jul 23, 2024 5.883 5.893 5.883 5.893 42,360 -0.00(-0.08%)
Jul 22, 2024 5.893 5.923 5.893 5.898 67,808 +0.02(+0.34%)
Jul 19, 2024 5.863 5.898 5.863 5.878 136,901 +0.00(+0.08%)
Jul 18, 2024 5.873 5.883 5.863 5.873 97,595 -0.02(-0.34%)
Jul 17, 2024 5.863 5.893 5.863 5.893 83,012 +0.01(+0.17%)
Jul 16, 2024 5.883 5.913 5.883 5.883 118,880 +0.00(+0.00%)
Jul 15, 2024 5.893 5.952 5.883 5.883 99,869 -0.02(-0.37%)
Jul 12, 2024 5.924 5.924 5.895 5.905 102,252 -0.01(-0.17%)
Jul 11, 2024 5.865 5.915 5.865 5.915 105,897 +0.08(+1.45%)
Jul 10, 2024 5.835 5.855 5.795 5.830 324,283 +0.01(+0.26%)
Jul 09, 2024 5.845 5.855 5.805 5.815 143,235 -0.03(-0.51%)
Jul 08, 2024 5.815 5.865 5.815 5.845 195,822 +0.01(+0.17%)
Jul 05, 2024 5.825 5.865 5.825 5.835 142,967 +0.01(+0.17%)
Jul 03, 2024 5.815 5.865 5.815 5.825 100,958 +0.00(+0.00%)
Jul 02, 2024 5.855 5.865 5.815 5.825 118,099 +0.01(+0.17%)
Jul 01, 2024 5.875 5.875 5.805 5.815 117,932 -0.09(-1.52%)
Jun 28, 2024 5.855 5.905 5.845 5.905 127,359 +0.08(+1.37%)
Jun 27, 2024 5.825 5.845 5.825 5.825 37,005 +0.01(+0.14%)
Jun 26, 2024 5.835 5.865 5.805 5.817 108,537 -0.04(-0.65%)
Jun 25, 2024 5.825 5.855 5.825 5.855 87,504 +0.03(+0.51%)
Jun 24, 2024 5.795 5.845 5.795 5.825 84,885 +0.01(+0.17%)
Jun 21, 2024 5.765 5.825 5.765 5.815 216,629 +0.01(+0.17%)
Jun 20, 2024 5.845 5.855 5.795 5.805 237,232 -0.03(-0.51%)
Jun 18, 2024 5.835 5.895 5.825 5.835 74,482 +0.01(+0.17%)
Jun 17, 2024 5.815 5.855 5.815 5.825 128,451 -0.02(-0.34%)
Jun 14, 2024 5.825 5.875 5.825 5.845 126,155 +0.01(+0.14%)
Jun 13, 2024 5.817 5.857 5.807 5.837 112,382 +0.05(+0.86%)
Jun 12, 2024 5.797 5.847 5.787 5.787 70,216 +0.01(+0.17%)
Jun 11, 2024 5.748 5.797 5.748 5.778 79,079 +0.02(+0.34%)
Jun 10, 2024 5.787 5.797 5.748 5.758 64,691 -0.03(-0.51%)
Jun 07, 2024 5.787 5.817 5.763 5.787 38,614 -0.03(-0.51%)
Jun 06, 2024 5.768 5.827 5.753 5.817 120,107 +0.06(+1.03%)
Jun 05, 2024 5.718 5.787 5.708 5.758 136,829 +0.02(+0.35%)
Jun 04, 2024 5.708 5.748 5.708 5.738 129,872 +0.06(+1.05%)
Jun 03, 2024 5.669 5.688 5.659 5.678 96,812 +0.04(+0.70%)
May 31, 2024 5.619 5.649 5.599 5.639 210,254 +0.05(+0.89%)
May 30, 2024 5.599 5.629 5.579 5.589 205,060 +0.01(+0.18%)
May 29, 2024 5.619 5.629 5.579 5.579 174,746 -0.04(-0.71%)
May 28, 2024 5.649 5.669 5.609 5.619 96,821 -0.01(-0.18%)
May 24, 2024 5.649 5.649 5.609 5.629 118,897 -0.00(-0.09%)
May 23, 2024 5.669 5.678 5.609 5.634 190,613 -0.01(-0.24%)
May 22, 2024 5.698 5.708 5.639 5.648 113,830 -0.05(-0.89%)
May 21, 2024 5.708 5.708 5.688 5.698 186,162 -0.01(-0.17%)
May 20, 2024 5.698 5.718 5.689 5.708 44,060 +0.01(+0.26%)
May 17, 2024 5.708 5.718 5.678 5.693 314,582 +0.00(+0.00%)
May 16, 2024 5.708 5.708 5.678 5.693 110,485 -0.00(-0.09%)
May 15, 2024 5.669 5.698 5.669 5.698 119,574 +0.05(+0.88%)
May 14, 2024 5.678 5.678 5.649 5.649 93,126 -0.01(-0.18%)
May 13, 2024 5.728 5.728 5.659 5.659 81,182 -0.06(-1.07%)
May 10, 2024 5.730 5.730 5.700 5.720 133,959 +0.00(+0.00%)
May 09, 2024 5.710 5.730 5.710 5.720 73,962 +0.01(+0.17%)
May 08, 2024 5.671 5.710 5.671 5.710 106,275 +0.03(+0.61%)
May 07, 2024 5.651 5.690 5.651 5.676 101,816 +0.04(+0.79%)
May 06, 2024 5.641 5.661 5.631 5.631 142,780 -0.01(-0.18%)
May 03, 2024 5.601 5.651 5.601 5.641 166,614 +0.05(+0.88%)
May 02, 2024 5.532 5.601 5.532 5.592 136,509 +0.03(+0.53%)
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.