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: 7:00 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 (%)
Aug 30, 2024 6.120 6.120 6.050 6.080 168,692 +0.01(+0.16%)
Aug 29, 2024 6.110 6.110 6.060 6.070 132,114 -0.01(-0.16%)
Aug 28, 2024 6.120 6.120 6.050 6.080 111,778 -0.02(-0.33%)
Aug 27, 2024 6.120 6.120 6.090 6.100 57,615 -0.01(-0.16%)
Aug 26, 2024 6.160 6.160 6.105 6.110 117,678 -0.04(-0.65%)
Aug 23, 2024 6.150 6.150 6.135 6.150 50,632 +0.02(+0.33%)
Aug 22, 2024 6.170 6.170 6.110 6.130 66,737 -0.03(-0.49%)
Aug 21, 2024 6.160 6.160 6.120 6.160 92,518 +0.01(+0.16%)
Aug 20, 2024 6.140 6.150 6.100 6.150 57,732 +0.04(+0.65%)
Aug 19, 2024 6.100 6.130 6.100 6.110 76,015 -0.02(-0.33%)
Aug 16, 2024 6.120 6.130 6.100 6.130 103,364 +0.02(+0.33%)
Aug 15, 2024 6.130 6.140 6.100 6.110 155,053 -0.03(-0.49%)
Aug 14, 2024 6.110 6.140 6.100 6.140 108,728 +0.04(+0.62%)
Aug 13, 2024 6.062 6.102 6.062 6.102 119,898 +0.06(+0.99%)
Aug 12, 2024 6.042 6.062 6.022 6.042 75,321 +0.00(+0.00%)
Aug 09, 2024 6.032 6.062 6.012 6.042 98,055 +0.04(+0.66%)
Aug 08, 2024 6.012 6.022 5.992 6.002 114,874 -0.01(-0.17%)
Aug 07, 2024 6.022 6.072 6.002 6.012 118,357 +0.02(+0.33%)
Aug 06, 2024 5.962 6.032 5.962 5.992 251,450 +0.00(+0.00%)
Aug 05, 2024 5.913 6.007 5.913 5.992 203,186 -0.03(-0.50%)
Aug 02, 2024 6.022 6.032 5.992 6.022 259,033 +0.03(+0.50%)
Aug 01, 2024 5.972 6.012 5.972 5.992 193,044 +0.02(+0.33%)
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%)
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.