Skip to main content

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

5.860 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.458 5.487 5.430 5.468 92,481 +0.03(+0.53%)
Feb 27, 2023 5.458 5.487 5.430 5.439 84,245 +0.02(+0.35%)
Feb 24, 2023 5.401 5.420 5.382 5.420 125,927 +0.00(+0.00%)
Feb 23, 2023 5.468 5.482 5.411 5.420 110,480 -0.01(-0.18%)
Feb 22, 2023 5.439 5.477 5.430 5.430 94,545 -0.04(-0.70%)
Feb 21, 2023 5.496 5.496 5.411 5.468 141,691 -0.06(-1.03%)
Feb 17, 2023 5.554 5.573 5.516 5.525 101,597 -0.04(-0.68%)
Feb 16, 2023 5.620 5.620 5.554 5.563 92,783 -0.08(-1.35%)
Feb 15, 2023 5.620 5.658 5.611 5.639 186,972 -0.03(-0.50%)
Feb 14, 2023 5.706 5.706 5.630 5.668 71,228 -0.02(-0.33%)
Feb 13, 2023 5.744 5.749 5.677 5.687 136,903 -0.06(-1.13%)
Feb 10, 2023 5.828 5.828 5.733 5.752 106,823 -0.06(-0.98%)
Feb 09, 2023 5.847 5.885 5.780 5.809 136,349 +0.00(+0.00%)
Feb 08, 2023 5.828 5.828 5.771 5.809 127,324 +0.04(+0.66%)
Feb 07, 2023 5.733 5.818 5.714 5.771 183,571 +0.06(+1.00%)
Feb 06, 2023 5.733 5.742 5.666 5.714 153,866 -0.04(-0.66%)
Feb 03, 2023 5.761 5.761 5.704 5.752 165,163 -0.02(-0.41%)
Feb 02, 2023 5.780 5.798 5.771 5.776 110,592 +0.02(+0.41%)
Feb 01, 2023 5.752 5.764 5.714 5.752 127,409 +0.02(+0.33%)
Jan 31, 2023 5.723 5.765 5.723 5.733 124,227 +0.00(+0.00%)
Jan 30, 2023 5.685 5.752 5.685 5.733 132,041 +0.01(+0.17%)
Jan 27, 2023 5.742 5.752 5.695 5.723 82,821 -0.05(-0.82%)
Jan 26, 2023 5.761 5.799 5.742 5.771 147,910 +0.02(+0.33%)
Jan 25, 2023 5.780 5.828 5.714 5.752 109,033 -0.06(-0.98%)
Jan 24, 2023 5.771 5.847 5.752 5.809 132,519 +0.01(+0.16%)
Jan 23, 2023 5.771 5.809 5.761 5.799 110,149 +0.03(+0.49%)
Jan 20, 2023 5.685 5.780 5.685 5.771 90,126 +0.09(+1.67%)
Jan 19, 2023 5.638 5.733 5.638 5.676 182,612 +0.01(+0.17%)
Jan 18, 2023 5.647 5.695 5.647 5.666 145,728 +0.04(+0.67%)
Jan 17, 2023 5.666 5.685 5.628 5.628 103,502 -0.08(-1.33%)
Jan 13, 2023 5.685 5.719 5.657 5.704 72,542 +0.02(+0.37%)
Jan 12, 2023 5.646 5.683 5.627 5.683 39,469 +0.06(+1.01%)
Jan 11, 2023 5.617 5.636 5.602 5.627 41,974 +0.04(+0.68%)
Jan 10, 2023 5.579 5.603 5.579 5.589 77,056 +0.00(+0.00%)
Jan 09, 2023 5.579 5.608 5.570 5.589 83,684 +0.04(+0.68%)
Jan 06, 2023 5.523 5.560 5.475 5.551 217,208 +0.06(+1.03%)
Jan 05, 2023 5.485 5.513 5.428 5.494 355,800 +0.00(+0.00%)
Jan 04, 2023 5.494 5.530 5.475 5.494 92,160 +0.02(+0.35%)
Jan 03, 2023 5.532 5.532 5.438 5.475 122,285 +0.01(+0.17%)
Dec 30, 2022 5.438 5.523 5.390 5.466 394,795 -0.01(-0.17%)
Dec 29, 2022 5.371 5.475 5.362 5.475 383,476 +0.11(+2.12%)
Dec 28, 2022 5.362 5.400 5.315 5.362 238,800 +0.02(+0.35%)
Dec 27, 2022 5.286 5.390 5.286 5.343 559,261 +0.02(+0.36%)
Dec 23, 2022 5.343 5.362 5.305 5.324 250,362 -0.02(-0.35%)
Dec 22, 2022 5.334 5.371 5.306 5.343 277,643 +0.01(+0.18%)
Dec 21, 2022 5.371 5.400 5.334 5.334 308,368 -0.04(-0.70%)
Dec 20, 2022 5.400 5.419 5.362 5.371 259,098 -0.04(-0.70%)
Dec 19, 2022 5.400 5.437 5.381 5.409 258,667 +0.00(+0.00%)
Dec 16, 2022 5.438 5.447 5.381 5.409 178,367 -0.03(-0.52%)
Dec 15, 2022 5.419 5.494 5.416 5.438 201,879 -0.05(-0.86%)
Dec 14, 2022 5.523 5.674 5.447 5.485 132,196 -0.01(-0.17%)
Dec 13, 2022 5.579 5.598 5.475 5.494 175,684 +0.00(+0.03%)
Dec 12, 2022 5.474 5.502 5.455 5.492 132,786 +0.07(+1.22%)
Dec 09, 2022 5.502 5.502 5.417 5.426 707,275 -0.08(-1.37%)
Dec 08, 2022 5.577 5.587 5.436 5.502 965,775 -0.08(-1.52%)
Dec 07, 2022 5.568 5.624 5.558 5.587 186,426 +0.01(+0.17%)
Dec 06, 2022 5.549 5.596 5.549 5.577 191,750 +0.03(+0.51%)
Dec 05, 2022 5.540 5.568 5.511 5.549 115,966 +0.00(+0.00%)
Dec 02, 2022 5.558 5.587 5.521 5.549 231,249 -0.03(-0.51%)
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.