Skip to main content

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

5.890 +0.020 (+0.34%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 5.852 5.892 5.842 5.872 111,712 +0.05(+0.86%)
Jun 12, 2024 5.832 5.882 5.822 5.822 69,798 +0.01(+0.17%)
Jun 11, 2024 5.782 5.832 5.782 5.812 78,608 +0.02(+0.34%)
Jun 10, 2024 5.822 5.832 5.782 5.792 64,305 -0.03(-0.51%)
Jun 07, 2024 5.822 5.852 5.797 5.822 38,384 -0.03(-0.51%)
Jun 06, 2024 5.802 5.862 5.787 5.852 119,390 +0.06(+1.03%)
Jun 05, 2024 5.752 5.822 5.742 5.792 136,013 +0.02(+0.35%)
Jun 04, 2024 5.742 5.782 5.742 5.772 129,098 +0.06(+1.05%)
Jun 03, 2024 5.703 5.722 5.693 5.712 96,235 +0.04(+0.70%)
May 31, 2024 5.653 5.683 5.633 5.673 209,000 +0.05(+0.89%)
May 30, 2024 5.633 5.663 5.613 5.623 203,837 +0.01(+0.18%)
May 29, 2024 5.653 5.663 5.613 5.613 173,704 -0.04(-0.71%)
May 28, 2024 5.683 5.703 5.643 5.653 96,244 -0.01(-0.18%)
May 24, 2024 5.683 5.683 5.643 5.663 118,188 -0.00(-0.09%)
May 23, 2024 5.703 5.712 5.643 5.668 189,477 -0.01(-0.24%)
May 22, 2024 5.732 5.742 5.673 5.681 113,151 -0.05(-0.89%)
May 21, 2024 5.742 5.742 5.722 5.732 185,052 -0.01(-0.17%)
May 20, 2024 5.732 5.752 5.724 5.742 43,797 +0.01(+0.26%)
May 17, 2024 5.742 5.752 5.712 5.727 312,706 +0.00(+0.00%)
May 16, 2024 5.742 5.742 5.712 5.727 109,826 -0.00(-0.09%)
May 15, 2024 5.703 5.733 5.703 5.732 118,861 +0.05(+0.88%)
May 14, 2024 5.712 5.712 5.683 5.683 92,570 -0.01(-0.18%)
May 13, 2024 5.762 5.762 5.693 5.693 80,698 -0.06(-1.07%)
May 10, 2024 5.764 5.764 5.734 5.754 133,160 +0.00(+0.00%)
May 09, 2024 5.744 5.764 5.744 5.754 73,521 +0.01(+0.17%)
May 08, 2024 5.705 5.744 5.705 5.744 105,642 +0.03(+0.61%)
May 07, 2024 5.685 5.725 5.685 5.710 101,208 +0.04(+0.79%)
May 06, 2024 5.675 5.695 5.665 5.665 141,929 -0.01(-0.18%)
May 03, 2024 5.635 5.685 5.635 5.675 165,621 +0.05(+0.88%)
May 02, 2024 5.566 5.635 5.566 5.625 135,695 +0.03(+0.53%)
May 01, 2024 5.575 5.605 5.575 5.595 99,315 +0.01(+0.18%)
Apr 30, 2024 5.556 5.595 5.541 5.585 119,365 +0.03(+0.54%)
Apr 29, 2024 5.536 5.556 5.525 5.556 97,539 +0.02(+0.36%)
Apr 26, 2024 5.546 5.546 5.516 5.536 78,700 +0.00(+0.00%)
Apr 25, 2024 5.516 5.536 5.516 5.536 72,081 -0.05(-0.89%)
Apr 24, 2024 5.575 5.595 5.556 5.585 225,089 +0.02(+0.36%)
Apr 23, 2024 5.546 5.566 5.546 5.566 127,562 +0.05(+0.90%)
Apr 22, 2024 5.536 5.556 5.506 5.516 230,034 -0.03(-0.54%)
Apr 19, 2024 5.536 5.561 5.536 5.546 114,322 +0.01(+0.18%)
Apr 18, 2024 5.575 5.575 5.526 5.536 152,938 -0.02(-0.36%)
Apr 17, 2024 5.566 5.566 5.536 5.556 157,656 +0.01(+0.18%)
Apr 16, 2024 5.526 5.571 5.516 5.546 147,857 +0.01(+0.18%)
Apr 15, 2024 5.585 5.590 5.536 5.536 132,861 -0.06(-1.07%)
Apr 12, 2024 5.575 5.604 5.575 5.595 83,374 +0.01(+0.18%)
Apr 11, 2024 5.605 5.605 5.556 5.585 159,975 -0.01(-0.18%)
Apr 10, 2024 5.605 5.635 5.566 5.595 161,545 -0.06(-1.05%)
Apr 09, 2024 5.715 5.715 5.650 5.655 175,988 -0.03(-0.52%)
Apr 08, 2024 5.725 5.744 5.675 5.685 125,603 +0.00(+0.00%)
Apr 05, 2024 5.715 5.720 5.685 5.685 130,437 -0.04(-0.69%)
Apr 04, 2024 5.754 5.764 5.715 5.725 70,022 +0.01(+0.17%)
Apr 03, 2024 5.734 5.754 5.695 5.715 123,170 -0.05(-0.86%)
Apr 02, 2024 5.764 5.774 5.744 5.764 124,126 -0.01(-0.17%)
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.