Skip to main content

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.630 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 5.610 5.639 5.610 5.630 82,861 +0.01(+0.18%)
Apr 11, 2024 5.640 5.640 5.590 5.620 158,991 -0.01(-0.18%)
Apr 10, 2024 5.640 5.670 5.600 5.630 160,551 -0.06(-1.05%)
Apr 09, 2024 5.750 5.750 5.685 5.690 174,905 -0.03(-0.52%)
Apr 08, 2024 5.760 5.780 5.710 5.720 124,830 +0.00(+0.00%)
Apr 05, 2024 5.750 5.755 5.720 5.720 129,635 -0.04(-0.69%)
Apr 04, 2024 5.790 5.800 5.750 5.760 69,591 +0.01(+0.17%)
Apr 03, 2024 5.770 5.790 5.730 5.750 122,412 -0.05(-0.86%)
Apr 02, 2024 5.800 5.810 5.780 5.800 123,362 -0.01(-0.17%)
Apr 01, 2024 5.830 5.870 5.790 5.810 114,808 -0.05(-0.85%)
Mar 28, 2024 5.860 5.880 5.820 5.860 165,331 +0.02(+0.34%)
Mar 27, 2024 5.860 5.860 5.840 5.840 56,408 +0.00(+0.00%)
Mar 26, 2024 5.870 5.880 5.825 5.840 55,914 +0.00(+0.00%)
Mar 25, 2024 5.830 5.865 5.820 5.840 61,118 -0.01(-0.17%)
Mar 22, 2024 5.870 5.900 5.840 5.850 121,296 +0.02(+0.34%)
Mar 21, 2024 5.890 5.895 5.830 5.830 51,994 -0.02(-0.34%)
Mar 20, 2024 5.910 5.910 5.850 5.850 57,420 -0.05(-0.85%)
Mar 19, 2024 5.890 5.910 5.860 5.900 104,313 +0.03(+0.51%)
Mar 18, 2024 5.810 5.910 5.810 5.870 366,521 +0.06(+1.03%)
Mar 15, 2024 5.760 5.820 5.740 5.810 207,146 +0.07(+1.22%)
Mar 14, 2024 5.800 5.820 5.740 5.740 130,113 -0.06(-1.03%)
Mar 13, 2024 5.800 5.810 5.780 5.800 94,131 -0.00(-0.09%)
Mar 12, 2024 5.820 5.820 5.780 5.805 219,246 +0.00(+0.00%)
Mar 11, 2024 5.820 5.830 5.790 5.805 244,651 +0.00(+0.09%)
Mar 08, 2024 5.830 5.830 5.790 5.800 127,246 +0.00(+0.00%)
Mar 07, 2024 5.820 5.830 5.780 5.800 139,601 +0.01(+0.17%)
Mar 06, 2024 5.810 5.810 5.780 5.790 98,528 +0.00(+0.00%)
Mar 05, 2024 5.790 5.800 5.770 5.790 147,887 +0.04(+0.70%)
Mar 04, 2024 5.770 5.790 5.750 5.750 92,721 -0.03(-0.52%)
Mar 01, 2024 5.790 5.790 5.760 5.780 86,728 -0.01(-0.17%)
Feb 29, 2024 5.770 5.805 5.750 5.790 108,062 +0.05(+0.87%)
Feb 28, 2024 5.750 5.750 5.731 5.740 77,300 +0.02(+0.35%)
Feb 27, 2024 5.710 5.740 5.700 5.720 128,080 +0.02(+0.35%)
Feb 26, 2024 5.800 5.805 5.685 5.700 272,992 -0.07(-1.21%)
Feb 23, 2024 5.830 5.860 5.750 5.770 116,594 -0.04(-0.69%)
Feb 22, 2024 5.840 5.840 5.790 5.810 147,292 +0.00(+0.00%)
Feb 21, 2024 5.800 5.820 5.800 5.810 66,187 +0.02(+0.43%)
Feb 20, 2024 5.800 5.820 5.770 5.785 71,760 +0.00(+0.09%)
Feb 16, 2024 5.800 5.800 5.760 5.780 108,747 -0.02(-0.43%)
Feb 15, 2024 5.780 5.820 5.780 5.805 100,359 +0.02(+0.43%)
Feb 14, 2024 5.790 5.790 5.750 5.780 114,082 +0.03(+0.43%)
Feb 13, 2024 5.780 5.800 5.745 5.755 182,646 -0.08(-1.32%)
Feb 12, 2024 5.812 5.842 5.782 5.832 147,382 +0.06(+1.04%)
Feb 09, 2024 5.762 5.792 5.752 5.772 147,844 +0.04(+0.70%)
Feb 08, 2024 5.712 5.752 5.702 5.732 181,919 +0.02(+0.35%)
Feb 07, 2024 5.732 5.752 5.707 5.712 170,578 +0.00(+0.00%)
Feb 06, 2024 5.692 5.712 5.672 5.712 177,644 +0.03(+0.53%)
Feb 05, 2024 5.672 5.702 5.663 5.682 234,884 -0.03(-0.52%)
Feb 02, 2024 5.712 5.732 5.697 5.712 189,344 -0.04(-0.69%)
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.