Skip to main content

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

5.890 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 5.890 5.900 5.880 5.890 97,308 -0.02(-0.34%)
Jul 17, 2024 5.880 5.910 5.880 5.910 82,768 +0.01(+0.17%)
Jul 16, 2024 5.900 5.930 5.900 5.900 118,531 +0.00(+0.00%)
Jul 15, 2024 5.910 5.970 5.900 5.900 99,576 -0.04(-0.67%)
Jul 12, 2024 5.960 5.960 5.930 5.940 101,643 -0.01(-0.17%)
Jul 11, 2024 5.900 5.950 5.900 5.950 105,266 +0.08(+1.45%)
Jul 10, 2024 5.870 5.890 5.830 5.865 322,350 +0.02(+0.26%)
Jul 09, 2024 5.880 5.890 5.840 5.850 142,381 -0.03(-0.51%)
Jul 08, 2024 5.850 5.900 5.850 5.880 194,655 +0.01(+0.17%)
Jul 05, 2024 5.860 5.900 5.860 5.870 142,115 +0.01(+0.17%)
Jul 03, 2024 5.850 5.900 5.850 5.860 100,357 +0.00(+0.00%)
Jul 02, 2024 5.890 5.900 5.850 5.860 117,395 +0.01(+0.17%)
Jul 01, 2024 5.910 5.910 5.840 5.850 117,229 -0.09(-1.52%)
Jun 28, 2024 5.890 5.940 5.880 5.940 126,600 +0.08(+1.37%)
Jun 27, 2024 5.860 5.880 5.860 5.860 36,785 +0.01(+0.14%)
Jun 26, 2024 5.870 5.900 5.840 5.852 107,890 -0.04(-0.65%)
Jun 25, 2024 5.860 5.890 5.860 5.890 86,983 +0.03(+0.51%)
Jun 24, 2024 5.830 5.880 5.830 5.860 84,379 +0.01(+0.17%)
Jun 21, 2024 5.800 5.860 5.800 5.850 215,338 +0.01(+0.17%)
Jun 20, 2024 5.880 5.890 5.830 5.840 235,818 -0.03(-0.51%)
Jun 18, 2024 5.870 5.930 5.860 5.870 74,038 +0.01(+0.17%)
Jun 17, 2024 5.850 5.890 5.850 5.860 127,686 -0.02(-0.34%)
Jun 14, 2024 5.860 5.910 5.860 5.880 125,403 +0.01(+0.14%)
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%)
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.