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 )

5.960 +0.100 (+1.71%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 5.890 5.960 5.890 5.960 162,769 +0.08(+1.45%)
Feb 13, 2025 5.870 5.890 5.855 5.875 160,435 +0.01(+0.26%)
Feb 12, 2025 5.860 5.877 5.850 5.860 237,820 -0.06(-1.01%)
Feb 11, 2025 5.910 5.940 5.898 5.920 130,773 +0.02(+0.34%)
Feb 10, 2025 5.960 5.971 5.900 5.900 109,499 -0.05(-0.84%)
Feb 07, 2025 5.950 5.970 5.930 5.950 119,412 +0.00(+0.00%)
Feb 06, 2025 5.910 5.960 5.910 5.950 119,661 +0.02(+0.34%)
Feb 05, 2025 5.880 5.945 5.880 5.930 234,305 +0.07(+1.19%)
Feb 04, 2025 5.840 5.860 5.835 5.860 160,065 +0.03(+0.51%)
Feb 03, 2025 5.850 5.855 5.830 5.830 139,530 +0.00(+0.00%)
Jan 31, 2025 5.850 5.852 5.830 5.830 136,119 -0.01(-0.17%)
Jan 30, 2025 5.850 5.860 5.820 5.840 119,874 +0.01(+0.17%)
Jan 29, 2025 5.850 5.850 5.800 5.830 262,876 -0.02(-0.34%)
Jan 28, 2025 5.820 5.860 5.790 5.850 323,970 +0.03(+0.52%)
Jan 27, 2025 5.820 5.860 5.810 5.820 259,415 +0.01(+0.17%)
Jan 24, 2025 5.800 5.825 5.790 5.810 181,538 -0.02(-0.34%)
Jan 23, 2025 5.840 5.850 5.780 5.830 158,728 -0.02(-0.34%)
Jan 22, 2025 5.840 5.880 5.840 5.850 173,190 -0.03(-0.51%)
Jan 21, 2025 5.890 5.890 5.860 5.880 84,838 +0.02(+0.34%)
Jan 17, 2025 5.890 5.890 5.850 5.860 48,836 +0.00(+0.00%)
Jan 16, 2025 5.850 5.890 5.720 5.860 143,982 +0.02(+0.34%)
Jan 15, 2025 5.830 5.880 5.830 5.840 165,481 +0.05(+0.83%)
Jan 14, 2025 5.782 5.812 5.752 5.792 85,284 -0.01(-0.17%)
Jan 13, 2025 5.772 5.802 5.692 5.802 89,221 +0.03(+0.52%)
Jan 10, 2025 5.772 5.783 5.757 5.772 91,314 -0.04(-0.69%)
Jan 08, 2025 5.812 5.832 5.802 5.812 47,891 -0.03(-0.51%)
Jan 07, 2025 5.872 5.882 5.812 5.842 99,430 -0.03(-0.51%)
Jan 06, 2025 5.862 5.882 5.812 5.872 105,036 +0.03(+0.51%)
Jan 03, 2025 5.832 5.891 5.832 5.842 81,639 +0.04(+0.69%)
Jan 02, 2025 5.812 5.882 5.797 5.802 190,913 +0.01(+0.17%)
Dec 31, 2024 5.792 0 +0.02(+0.35%)
Dec 30, 2024 5.752 5.772 5.732 5.772 170,424 +0.04(+0.70%)
Dec 27, 2024 5.742 5.742 5.712 5.732 255,572 -0.01(-0.26%)
Dec 26, 2024 5.702 5.752 5.702 5.747 190,420 +0.01(+0.26%)
Dec 24, 2024 5.732 5.732 5.712 5.732 112,238 +0.01(+0.17%)
Dec 23, 2024 5.742 5.766 5.712 5.722 282,089 -0.05(-0.86%)
Dec 20, 2024 5.792 5.807 5.763 5.772 217,985 -0.01(-0.17%)
Dec 19, 2024 5.842 5.842 5.742 5.782 209,377 -0.07(-1.19%)
Dec 18, 2024 5.902 5.927 5.842 5.852 161,740 -0.06(-1.01%)
Dec 17, 2024 5.932 5.935 5.883 5.912 214,261 -0.04(-0.67%)
Dec 16, 2024 5.991 6.002 5.927 5.952 218,985 -0.03(-0.50%)
Dec 13, 2024 6.041 6.051 5.971 5.981 266,414 -0.07(-1.19%)
Dec 12, 2024 6.063 6.093 6.053 6.053 239,212 -0.03(-0.49%)
Dec 11, 2024 6.103 6.103 6.058 6.083 338,907 +0.00(+0.00%)
Dec 10, 2024 6.083 6.103 6.043 6.083 194,986 +0.01(+0.16%)
Dec 09, 2024 6.073 6.093 6.063 6.073 148,864 -0.01(-0.16%)
Dec 06, 2024 6.093 6.113 6.063 6.083 79,538 +0.01(+0.16%)
Dec 05, 2024 6.113 6.123 6.073 6.073 108,620 -0.06(-0.97%)
Dec 04, 2024 6.103 6.133 6.093 6.133 106,366 +0.05(+0.82%)
Dec 03, 2024 6.123 6.143 6.083 6.083 137,632 -0.04(-0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.