Advertisement
U.S. markets closed

BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)

NYSE - Nasdaq Real Time Price. Currency in USD
5.86+0.02 (+0.34%)
At close: 04:00PM EDT
5.86 -0.00 (-0.09%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.865.885.825.865.86165,331
Mar 27, 20245.865.865.835.845.8456,400
Mar 26, 20245.875.885.835.845.8455,900
Mar 25, 20245.835.875.825.845.8461,100
Mar 22, 20245.875.905.845.855.85121,300
Mar 21, 20245.895.905.835.835.8352,000
Mar 20, 20245.915.915.855.855.8557,400
Mar 19, 20245.895.915.865.905.90104,300
Mar 18, 20245.815.915.815.875.87366,500
Mar 15, 20245.765.825.745.815.81207,100
Mar 14, 20245.805.825.745.745.74130,100
Mar 13, 20245.805.815.785.805.8094,100
Mar 13, 20240.018 Dividend
Mar 12, 20245.825.825.785.815.79219,200
Mar 11, 20245.825.835.795.815.79244,700
Mar 08, 20245.835.835.795.805.78127,200
Mar 07, 20245.825.835.785.805.78139,600
Mar 06, 20245.815.815.785.795.7798,500
Mar 05, 20245.795.805.775.795.77147,900
Mar 04, 20245.775.795.755.755.7392,700
Mar 01, 20245.795.795.765.785.7686,700
Feb 29, 20245.775.815.755.795.77108,100
Feb 28, 20245.755.755.735.745.7277,300
Feb 27, 20245.715.745.705.725.70128,100
Feb 26, 20245.805.815.695.705.68273,000
Feb 23, 20245.835.865.755.775.75116,600
Feb 22, 20245.845.845.795.815.79147,300
Feb 21, 20245.805.825.805.815.7966,200
Feb 20, 20245.805.825.775.795.7771,800
Feb 16, 20245.805.805.765.785.76108,700
Feb 15, 20245.785.825.785.815.79100,400
Feb 14, 20245.795.795.755.785.76114,100
Feb 13, 20245.785.805.755.765.74182,600
Feb 13, 20240.018 Dividend
Feb 12, 20245.835.865.805.855.81146,900
Feb 09, 20245.785.815.775.795.75147,400
Feb 08, 20245.735.775.725.755.71181,400
Feb 07, 20245.755.775.735.735.69170,100
Feb 06, 20245.715.735.695.735.69177,100
Feb 05, 20245.695.725.685.705.66234,200
Feb 02, 20245.735.755.725.735.69188,800
Feb 01, 20245.725.795.725.775.73197,500
Jan 31, 20245.665.755.665.695.65288,700
Jan 30, 20245.655.695.655.675.64134,300
Jan 29, 20245.605.665.595.655.62233,100
Jan 26, 20245.615.645.595.605.57229,600
Jan 25, 20245.615.675.615.625.59175,600
Jan 24, 20245.625.645.615.615.5891,400
Jan 23, 20245.655.705.615.625.59129,100
Jan 22, 20245.645.685.645.655.6299,700
Jan 19, 20245.615.635.575.625.59180,100
Jan 18, 20245.695.735.625.625.59102,300
Jan 17, 20245.725.735.665.665.63122,400
Jan 16, 20245.795.825.735.745.70209,700
Jan 12, 20245.825.825.765.785.74205,600
Jan 12, 20240.018 Dividend
Jan 11, 20245.785.795.765.785.73152,100
Jan 10, 20245.745.795.745.785.73147,800
Jan 09, 20245.795.795.755.755.70104,900
Jan 08, 20245.745.795.745.785.7394,600
Jan 05, 20245.725.745.705.715.6692,900
Jan 04, 20245.725.745.685.735.68233,000
Jan 03, 20245.715.785.715.785.73160,200
Jan 02, 20245.685.785.675.745.69253,400
Dec 29, 20235.675.725.635.715.66462,000
Dec 28, 20235.705.705.635.655.60275,100
Dec 27, 20235.715.725.675.695.64211,200
Dec 26, 20235.735.735.665.705.65205,600
Dec 22, 20235.725.725.685.705.65123,800
Dec 21, 20235.705.725.675.705.65203,400
Dec 20, 20235.705.725.675.675.62295,900
Dec 19, 20235.695.725.695.705.65212,500
Dec 18, 20235.695.695.665.695.64168,800
Dec 15, 20235.705.705.675.685.63100,300
Dec 14, 20235.615.685.615.675.62104,400
Dec 13, 20235.555.605.535.595.54157,200
Dec 13, 20230.018 Dividend
Dec 12, 20235.585.605.565.565.49182,000
Dec 11, 20235.595.615.575.585.51105,500
Dec 08, 20235.595.605.585.595.5294,200
Dec 07, 20235.585.625.575.595.52129,900
Dec 06, 20235.635.635.535.575.50141,300
Dec 05, 20235.565.605.565.605.53125,500
Dec 04, 20235.565.605.505.545.47224,700
Dec 01, 20235.485.565.425.565.49286,300
Nov 30, 20235.425.435.385.415.34806,000
Nov 29, 20235.335.425.335.425.35196,900
Nov 28, 20235.275.335.275.315.24196,700
Nov 27, 20235.265.295.265.285.21338,400
Nov 24, 20235.255.295.255.265.1996,700
Nov 22, 20235.265.305.265.285.21179,500
Nov 21, 20235.265.295.265.265.19549,700
Nov 20, 20235.265.305.245.285.21282,000
Nov 17, 20235.285.305.275.295.22208,600
Nov 16, 20235.235.315.235.245.17301,800
Nov 15, 20235.215.225.195.205.14178,400
Nov 14, 20235.175.235.175.215.15148,500
Nov 14, 20230.018 Dividend
Nov 13, 20235.155.185.115.115.0390,000
Nov 10, 20235.115.195.115.155.0791,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...