Skip to main content

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

5.680 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 5.700 5.700 5.660 5.680 117,827 -0.00(-0.09%)
May 23, 2024 5.720 5.730 5.660 5.685 188,898 -0.01(-0.24%)
May 22, 2024 5.750 5.760 5.690 5.699 112,806 -0.05(-0.89%)
May 21, 2024 5.760 5.760 5.740 5.750 184,487 -0.01(-0.17%)
May 20, 2024 5.750 5.770 5.741 5.760 43,664 +0.01(+0.26%)
May 17, 2024 5.760 5.770 5.730 5.745 311,751 +0.00(+0.00%)
May 16, 2024 5.760 5.760 5.730 5.745 109,491 -0.00(-0.09%)
May 15, 2024 5.720 5.750 5.720 5.750 118,498 +0.05(+0.88%)
May 14, 2024 5.730 5.730 5.700 5.700 92,288 -0.01(-0.18%)
May 13, 2024 5.780 5.780 5.710 5.710 80,452 -0.06(-1.07%)
May 10, 2024 5.782 5.782 5.752 5.772 132,753 +0.00(+0.00%)
May 09, 2024 5.762 5.782 5.762 5.772 73,296 +0.01(+0.17%)
May 08, 2024 5.722 5.762 5.722 5.762 105,319 +0.03(+0.61%)
May 07, 2024 5.702 5.742 5.702 5.727 100,899 +0.04(+0.79%)
May 06, 2024 5.692 5.712 5.682 5.682 141,495 -0.01(-0.18%)
May 03, 2024 5.652 5.702 5.652 5.692 165,115 +0.05(+0.88%)
May 02, 2024 5.583 5.652 5.583 5.642 135,280 +0.03(+0.53%)
May 01, 2024 5.593 5.622 5.593 5.612 99,011 +0.01(+0.18%)
Apr 30, 2024 5.573 5.612 5.558 5.603 119,000 +0.03(+0.54%)
Apr 29, 2024 5.553 5.573 5.542 5.573 97,241 +0.02(+0.36%)
Apr 26, 2024 5.563 5.563 5.533 5.553 78,459 +0.00(+0.00%)
Apr 25, 2024 5.533 5.553 5.533 5.553 71,861 -0.05(-0.89%)
Apr 24, 2024 5.593 5.612 5.573 5.603 224,401 +0.02(+0.36%)
Apr 23, 2024 5.563 5.583 5.563 5.583 127,172 +0.05(+0.90%)
Apr 22, 2024 5.553 5.573 5.523 5.533 229,331 -0.03(-0.54%)
Apr 19, 2024 5.553 5.578 5.553 5.563 113,973 +0.01(+0.18%)
Apr 18, 2024 5.593 5.593 5.543 5.553 152,471 -0.02(-0.36%)
Apr 17, 2024 5.583 5.583 5.553 5.573 157,174 +0.01(+0.18%)
Apr 16, 2024 5.543 5.588 5.533 5.563 147,405 +0.01(+0.18%)
Apr 15, 2024 5.603 5.608 5.553 5.553 132,455 -0.06(-1.07%)
Apr 12, 2024 5.593 5.621 5.593 5.612 83,119 +0.01(+0.18%)
Apr 11, 2024 5.622 5.622 5.573 5.603 159,486 -0.01(-0.18%)
Apr 10, 2024 5.622 5.652 5.583 5.612 161,051 -0.06(-1.05%)
Apr 09, 2024 5.732 5.732 5.667 5.672 175,450 -0.03(-0.52%)
Apr 08, 2024 5.742 5.762 5.692 5.702 125,219 +0.00(+0.00%)
Apr 05, 2024 5.732 5.737 5.702 5.702 130,039 -0.04(-0.69%)
Apr 04, 2024 5.772 5.782 5.732 5.742 69,808 +0.01(+0.17%)
Apr 03, 2024 5.752 5.772 5.712 5.732 122,793 -0.05(-0.86%)
Apr 02, 2024 5.782 5.792 5.762 5.782 123,746 -0.01(-0.17%)
Apr 01, 2024 5.812 5.852 5.772 5.792 115,166 -0.05(-0.85%)
Mar 28, 2024 5.842 5.862 5.802 5.842 165,846 +0.02(+0.34%)
Mar 27, 2024 5.842 5.842 5.822 5.822 56,583 +0.00(+0.00%)
Mar 26, 2024 5.852 5.862 5.807 5.822 56,088 +0.00(+0.00%)
Mar 25, 2024 5.812 5.847 5.802 5.822 61,308 -0.01(-0.17%)
Mar 22, 2024 5.852 5.882 5.822 5.832 121,674 +0.02(+0.34%)
Mar 21, 2024 5.872 5.877 5.812 5.812 52,156 -0.02(-0.34%)
Mar 20, 2024 5.892 5.892 5.832 5.832 57,599 -0.05(-0.85%)
Mar 19, 2024 5.872 5.892 5.842 5.882 104,638 +0.03(+0.51%)
Mar 18, 2024 5.792 5.892 5.792 5.852 367,664 +0.06(+1.03%)
Mar 15, 2024 5.742 5.802 5.722 5.792 207,791 +0.07(+1.22%)
Mar 14, 2024 5.782 5.802 5.722 5.722 130,518 -0.06(-1.03%)
Mar 13, 2024 5.782 5.792 5.762 5.782 94,424 -0.00(-0.09%)
Mar 12, 2024 5.802 5.802 5.762 5.787 219,929 +0.00(+0.00%)
Mar 11, 2024 5.802 5.812 5.772 5.787 245,413 +0.00(+0.09%)
Mar 08, 2024 5.812 5.812 5.772 5.782 127,642 +0.00(+0.00%)
Mar 07, 2024 5.802 5.812 5.762 5.782 140,036 +0.01(+0.17%)
Mar 06, 2024 5.792 5.792 5.762 5.772 98,835 +0.00(+0.00%)
Mar 05, 2024 5.772 5.782 5.752 5.772 148,348 +0.04(+0.70%)
Mar 04, 2024 5.752 5.772 5.732 5.732 93,010 -0.03(-0.52%)
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.