NYSE - Delayed Quote USD

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

Compare
5.81 +0.02 (+0.35%)
At close: December 31 at 4:00:02 PM EST
5.81 0.00 (0.00%)
After hours: December 31 at 4:00:22 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 31, 2024 5.80 5.86 5.78 5.81 5.81 174,600
Dec 30, 2024 5.77 5.79 5.75 5.79 5.79 169,900
Dec 27, 2024 5.76 5.76 5.73 5.75 5.75 254,800
Dec 26, 2024 5.72 5.77 5.72 5.77 5.77 189,800
Dec 24, 2024 5.75 5.75 5.73 5.75 5.75 111,900
Dec 23, 2024 5.76 5.78 5.73 5.74 5.74 281,200
Dec 20, 2024 5.81 5.83 5.78 5.79 5.79 217,300
Dec 19, 2024 5.86 5.86 5.76 5.79 5.79 225,500
Dec 18, 2024 5.92 5.95 5.86 5.87 5.87 161,200
Dec 17, 2024 5.95 5.95 5.90 5.93 5.93 213,600
Dec 16, 2024 6.01 6.02 5.95 5.97 5.97 218,300
Dec 13, 2024 0.02 Dividend
Dec 13, 2024 6.06 6.07 5.99 6.00 6.00 265,600
Dec 12, 2024 6.10 6.13 6.09 6.09 6.07 237,800
Dec 11, 2024 6.14 6.14 6.10 6.12 6.10 336,900
Dec 10, 2024 6.12 6.14 6.08 6.12 6.10 193,800
Dec 9, 2024 6.11 6.13 6.10 6.11 6.09 148,000
Dec 6, 2024 6.13 6.15 6.10 6.12 6.10 78,900
Dec 5, 2024 6.15 6.16 6.11 6.11 6.09 108,000
Dec 4, 2024 6.14 6.17 6.13 6.17 6.15 105,700
Dec 3, 2024 6.16 6.18 6.12 6.12 6.10 136,800
Dec 2, 2024 6.15 6.16 6.09 6.16 6.14 92,200
Nov 29, 2024 6.11 6.14 6.10 6.14 6.12 116,600
Nov 27, 2024 6.00 6.08 6.00 6.06 6.04 163,100
Nov 26, 2024 6.00 6.02 5.98 6.00 5.98 138,200
Nov 25, 2024 6.00 6.02 5.98 5.99 5.97 115,000
Nov 22, 2024 5.98 5.98 5.95 5.96 5.94 85,000
Nov 21, 2024 5.98 6.00 5.95 5.96 5.94 133,700
Nov 20, 2024 5.99 6.00 5.98 5.98 5.96 85,900
Nov 19, 2024 6.04 6.04 5.98 5.99 5.97 122,300
Nov 18, 2024 6.01 6.01 5.98 6.00 5.98 113,500
Nov 15, 2024 6.01 6.05 6.00 6.01 5.99 104,000
Nov 14, 2024 6.02 6.05 6.02 6.05 6.03 96,500
Nov 13, 2024 6.05 6.09 6.00 6.00 5.98 98,600
Nov 12, 2024 6.08 6.08 6.02 6.03 6.01 128,500
Nov 11, 2024 6.08 6.11 6.06 6.07 6.05 62,200
Nov 8, 2024 6.01 6.11 6.01 6.10 6.08 443,600
Nov 7, 2024 5.94 6.01 5.94 6.00 5.98 85,900
Nov 6, 2024 6.02 6.02 5.92 5.93 5.91 109,100
Nov 5, 2024 6.01 6.04 6.01 6.04 6.02 57,000
Nov 4, 2024 6.04 6.06 6.00 6.03 6.01 89,900
Nov 1, 2024 6.07 6.13 5.99 6.01 5.99 96,700
Oct 31, 2024 6.04 6.10 6.01 6.02 6.00 68,500
Oct 30, 2024 5.99 6.04 5.97 6.04 6.02 86,000
Oct 29, 2024 5.99 5.99 5.95 5.98 5.96 117,600
Oct 28, 2024 6.05 6.05 5.99 6.00 5.98 93,700
Oct 25, 2024 6.02 6.04 5.99 6.01 5.99 48,900
Oct 24, 2024 6.02 6.02 5.98 5.99 5.97 51,300
Oct 23, 2024 6.08 6.12 6.01 6.03 6.01 138,600
Oct 22, 2024 6.17 6.17 6.08 6.10 6.08 226,300
Oct 21, 2024 6.24 6.25 6.15 6.15 6.13 104,900
Oct 18, 2024 6.23 6.25 6.21 6.24 6.22 82,800
Oct 17, 2024 6.19 6.23 6.19 6.22 6.20 61,600
Oct 16, 2024 6.16 6.18 6.16 6.18 6.16 50,600
Oct 15, 2024 0.02 Dividend
Oct 15, 2024 6.17 6.18 6.14 6.14 6.12 86,700
Oct 14, 2024 6.20 6.20 6.15 6.15 6.11 81,800
Oct 11, 2024 6.19 6.21 6.17 6.19 6.15 86,700
Oct 10, 2024 6.22 6.22 6.18 6.19 6.15 98,100
Oct 9, 2024 6.17 6.23 6.17 6.20 6.16 220,300
Oct 8, 2024 6.20 6.21 6.17 6.18 6.14 135,100
Oct 7, 2024 6.23 6.23 6.18 6.19 6.15 90,300
Oct 4, 2024 6.26 6.26 6.21 6.22 6.18 106,700
Oct 3, 2024 6.29 6.29 6.26 6.26 6.22 93,100
Oct 2, 2024 6.29 6.30 6.28 6.29 6.25 117,800
Oct 1, 2024 6.27 6.32 6.25 6.31 6.27 206,400
Sep 30, 2024 6.23 6.25 6.23 6.23 6.19 133,000
Sep 27, 2024 6.25 6.27 6.20 6.22 6.18 151,000
Sep 26, 2024 6.26 6.28 6.22 6.23 6.19 130,200
Sep 25, 2024 6.26 6.26 6.23 6.24 6.20 107,700
Sep 24, 2024 6.24 6.25 6.22 6.24 6.20 70,800
Sep 23, 2024 6.28 6.28 6.22 6.24 6.20 40,000
Sep 20, 2024 6.27 6.27 6.24 6.27 6.23 27,100
Sep 19, 2024 6.29 6.29 6.22 6.26 6.22 138,900
Sep 18, 2024 6.30 6.30 6.24 6.27 6.23 94,400
Sep 17, 2024 6.29 6.30 6.25 6.28 6.24 87,500
Sep 16, 2024 0.02 Dividend
Sep 16, 2024 6.34 6.34 6.26 6.26 6.22 119,000
Sep 13, 2024 6.38 6.38 6.30 6.31 6.26 76,200
Sep 12, 2024 6.31 6.34 6.29 6.33 6.27 178,700
Sep 11, 2024 6.26 6.30 6.24 6.29 6.24 122,300
Sep 10, 2024 6.17 6.27 6.14 6.26 6.21 258,000
Sep 9, 2024 6.16 6.16 6.13 6.15 6.10 115,500
Sep 6, 2024 6.12 6.15 6.11 6.12 6.07 154,900
Sep 5, 2024 6.09 6.12 6.09 6.11 6.06 169,500
Sep 4, 2024 6.09 6.09 6.06 6.09 6.04 118,000
Sep 3, 2024 6.09 6.10 6.07 6.07 6.02 107,000
Aug 30, 2024 6.12 6.12 6.05 6.08 6.03 168,700
Aug 29, 2024 6.11 6.11 6.06 6.07 6.02 132,100
Aug 28, 2024 6.12 6.12 6.05 6.08 6.03 111,800
Aug 27, 2024 6.12 6.12 6.09 6.10 6.05 57,600
Aug 26, 2024 6.16 6.16 6.11 6.11 6.06 117,700
Aug 23, 2024 6.15 6.15 6.14 6.15 6.10 50,600
Aug 22, 2024 6.17 6.17 6.11 6.13 6.08 66,700
Aug 21, 2024 6.16 6.16 6.12 6.16 6.11 92,500
Aug 20, 2024 6.14 6.15 6.10 6.15 6.10 57,700
Aug 19, 2024 6.10 6.13 6.10 6.11 6.06 76,000
Aug 16, 2024 6.12 6.13 6.10 6.13 6.08 103,400
Aug 15, 2024 6.13 6.14 6.10 6.11 6.06 155,100
Aug 14, 2024 0.02 Dividend
Aug 14, 2024 6.11 6.14 6.10 6.14 6.09 108,700
Aug 13, 2024 6.08 6.12 6.08 6.12 6.05 119,500
Aug 12, 2024 6.06 6.08 6.04 6.06 5.99 75,100
Aug 9, 2024 6.05 6.08 6.03 6.06 5.99 97,800
Aug 8, 2024 6.03 6.04 6.01 6.02 5.95 114,500
Aug 7, 2024 6.04 6.09 6.02 6.03 5.96 118,000
Aug 6, 2024 5.98 6.05 5.98 6.01 5.94 250,700
Aug 5, 2024 5.93 6.03 5.93 6.01 5.94 202,600
Aug 2, 2024 6.04 6.05 6.01 6.04 5.97 258,300
Aug 1, 2024 5.99 6.03 5.99 6.01 5.94 192,500
Jul 31, 2024 6.00 6.01 5.96 5.99 5.92 74,400
Jul 30, 2024 5.94 5.98 5.94 5.97 5.90 97,100
Jul 29, 2024 5.94 5.97 5.94 5.96 5.89 55,100
Jul 26, 2024 5.91 5.97 5.91 5.95 5.88 94,000
Jul 25, 2024 5.91 5.93 5.90 5.93 5.86 44,800
Jul 24, 2024 5.90 5.92 5.89 5.91 5.84 94,000
Jul 23, 2024 5.90 5.91 5.90 5.91 5.84 42,200
Jul 22, 2024 5.91 5.94 5.91 5.92 5.85 67,600
Jul 19, 2024 5.88 5.92 5.88 5.90 5.83 136,500
Jul 18, 2024 5.89 5.90 5.88 5.89 5.82 97,300
Jul 17, 2024 5.88 5.91 5.88 5.91 5.84 82,800
Jul 16, 2024 5.90 5.93 5.90 5.90 5.83 118,500
Jul 15, 2024 0.02 Dividend
Jul 15, 2024 5.91 5.97 5.90 5.90 5.83 99,600
Jul 12, 2024 5.96 5.96 5.93 5.94 5.85 101,600
Jul 11, 2024 5.90 5.95 5.90 5.95 5.86 105,300
Jul 10, 2024 5.87 5.89 5.83 5.87 5.78 322,400
Jul 9, 2024 5.88 5.89 5.84 5.85 5.76 142,400
Jul 8, 2024 5.85 5.90 5.85 5.88 5.79 194,700
Jul 5, 2024 5.86 5.90 5.86 5.87 5.78 142,100
Jul 3, 2024 5.85 5.90 5.85 5.86 5.77 100,400
Jul 2, 2024 5.89 5.90 5.85 5.86 5.77 117,400
Jul 1, 2024 5.91 5.91 5.84 5.85 5.76 117,200
Jun 28, 2024 5.89 5.94 5.88 5.94 5.85 126,600
Jun 27, 2024 5.86 5.88 5.86 5.86 5.77 36,800
Jun 26, 2024 5.87 5.90 5.84 5.85 5.76 107,900
Jun 25, 2024 5.86 5.89 5.86 5.89 5.80 87,000
Jun 24, 2024 5.83 5.88 5.83 5.86 5.77 84,400
Jun 21, 2024 5.80 5.86 5.80 5.85 5.76 215,300
Jun 20, 2024 5.88 5.89 5.83 5.84 5.75 235,800
Jun 18, 2024 5.87 5.93 5.86 5.87 5.78 74,000
Jun 17, 2024 5.85 5.89 5.85 5.86 5.77 127,700
Jun 14, 2024 0.02 Dividend
Jun 14, 2024 5.86 5.91 5.86 5.88 5.79 125,400
Jun 13, 2024 5.87 5.91 5.86 5.89 5.79 111,400
Jun 12, 2024 5.85 5.90 5.84 5.84 5.74 69,600
Jun 11, 2024 5.80 5.85 5.80 5.83 5.73 78,400
Jun 10, 2024 5.84 5.85 5.80 5.81 5.71 64,100
Jun 7, 2024 5.84 5.87 5.82 5.84 5.74 38,300
Jun 6, 2024 5.82 5.88 5.81 5.87 5.77 119,000
Jun 5, 2024 5.77 5.84 5.76 5.81 5.71 135,600
Jun 4, 2024 5.76 5.80 5.76 5.79 5.69 128,700
Jun 3, 2024 5.72 5.74 5.71 5.73 5.63 95,900
May 31, 2024 5.67 5.70 5.65 5.69 5.59 208,400
May 30, 2024 5.65 5.68 5.63 5.64 5.54 203,200
May 29, 2024 5.67 5.68 5.63 5.63 5.53 173,200
May 28, 2024 5.70 5.72 5.66 5.67 5.57 96,000
May 24, 2024 5.70 5.70 5.66 5.68 5.58 117,800
May 23, 2024 5.72 5.73 5.66 5.69 5.59 188,900
May 22, 2024 5.75 5.76 5.69 5.70 5.60 112,800
May 21, 2024 5.76 5.76 5.74 5.75 5.65 184,500
May 20, 2024 5.75 5.77 5.74 5.76 5.66 43,700
May 17, 2024 5.76 5.77 5.73 5.75 5.65 311,800
May 16, 2024 5.76 5.76 5.73 5.75 5.65 109,500
May 15, 2024 5.72 5.75 5.72 5.75 5.65 118,500
May 14, 2024 5.73 5.73 5.70 5.70 5.60 92,300
May 13, 2024 0.02 Dividend
May 13, 2024 5.78 5.78 5.71 5.71 5.61 80,500
May 10, 2024 5.80 5.80 5.77 5.79 5.67 132,300
May 9, 2024 5.78 5.80 5.78 5.79 5.67 73,100
May 8, 2024 5.74 5.78 5.74 5.78 5.66 105,000
May 7, 2024 5.72 5.76 5.72 5.75 5.63 100,600
May 6, 2024 5.71 5.73 5.70 5.70 5.58 141,100
May 3, 2024 5.67 5.72 5.67 5.71 5.59 164,600
May 2, 2024 5.60 5.67 5.60 5.66 5.54 134,900
May 1, 2024 5.61 5.64 5.61 5.63 5.51 98,700
Apr 30, 2024 5.59 5.63 5.58 5.62 5.50 118,600
Apr 29, 2024 5.57 5.59 5.56 5.59 5.47 96,900
Apr 26, 2024 5.58 5.58 5.55 5.57 5.45 78,200
Apr 25, 2024 5.55 5.57 5.55 5.57 5.45 71,600
Apr 24, 2024 5.61 5.63 5.59 5.62 5.50 223,700
Apr 23, 2024 5.58 5.60 5.58 5.60 5.48 126,800
Apr 22, 2024 5.57 5.59 5.54 5.55 5.44 228,600
Apr 19, 2024 5.57 5.60 5.57 5.58 5.46 113,600
Apr 18, 2024 5.61 5.61 5.56 5.57 5.45 152,000
Apr 17, 2024 5.60 5.60 5.57 5.59 5.47 156,700
Apr 16, 2024 5.56 5.61 5.55 5.58 5.46 146,900
Apr 15, 2024 5.62 5.63 5.57 5.57 5.45 131,900
Apr 12, 2024 5.61 5.64 5.61 5.63 5.51 82,900
Apr 11, 2024 0.02 Dividend
Apr 11, 2024 5.64 5.64 5.59 5.62 5.50 159,000
Apr 10, 2024 5.64 5.67 5.60 5.63 5.50 160,600
Apr 9, 2024 5.75 5.75 5.69 5.69 5.55 174,900
Apr 8, 2024 5.76 5.78 5.71 5.72 5.58 124,800
Apr 5, 2024 5.75 5.76 5.72 5.72 5.58 129,600
Apr 4, 2024 5.79 5.80 5.75 5.76 5.62 69,600
Apr 3, 2024 5.77 5.79 5.73 5.75 5.61 122,400
Apr 2, 2024 5.80 5.81 5.78 5.80 5.66 123,400
Apr 1, 2024 5.83 5.87 5.79 5.81 5.67 114,800
Mar 28, 2024 5.86 5.88 5.82 5.86 5.72 165,300
Mar 27, 2024 5.86 5.86 5.83 5.84 5.70 56,400
Mar 26, 2024 5.87 5.88 5.83 5.84 5.70 55,900
Mar 25, 2024 5.83 5.87 5.82 5.84 5.70 61,100
Mar 22, 2024 5.87 5.90 5.84 5.85 5.71 121,300
Mar 21, 2024 5.89 5.90 5.83 5.83 5.69 52,000
Mar 20, 2024 5.91 5.91 5.85 5.85 5.71 57,400
Mar 19, 2024 5.89 5.91 5.86 5.90 5.76 104,300
Mar 18, 2024 5.81 5.91 5.81 5.87 5.73 366,500
Mar 15, 2024 5.76 5.82 5.74 5.81 5.67 207,100
Mar 14, 2024 5.80 5.82 5.74 5.74 5.60 130,100
Mar 13, 2024 0.02 Dividend
Mar 13, 2024 5.80 5.81 5.78 5.80 5.66 94,100
Mar 12, 2024 5.82 5.82 5.78 5.81 5.65 219,200
Mar 11, 2024 5.82 5.83 5.79 5.81 5.65 244,700
Mar 8, 2024 5.83 5.83 5.79 5.80 5.64 127,200
Mar 7, 2024 5.82 5.83 5.78 5.80 5.64 139,600
Mar 6, 2024 5.81 5.81 5.78 5.79 5.63 98,500
Mar 5, 2024 5.79 5.80 5.77 5.79 5.63 147,900
Mar 4, 2024 5.77 5.79 5.75 5.75 5.60 92,700
Mar 1, 2024 5.79 5.79 5.76 5.78 5.62 86,700
Feb 29, 2024 5.77 5.81 5.75 5.79 5.63 108,100
Feb 28, 2024 5.75 5.75 5.73 5.74 5.59 77,300
Feb 27, 2024 5.71 5.74 5.70 5.72 5.57 128,100
Feb 26, 2024 5.80 5.81 5.69 5.70 5.55 273,000
Feb 23, 2024 5.83 5.86 5.75 5.77 5.62 116,600
Feb 22, 2024 5.84 5.84 5.79 5.81 5.65 147,300
Feb 21, 2024 5.80 5.82 5.80 5.81 5.65 66,200
Feb 20, 2024 5.80 5.82 5.77 5.79 5.63 71,800
Feb 16, 2024 5.80 5.80 5.76 5.78 5.62 108,700
Feb 15, 2024 5.78 5.82 5.78 5.81 5.65 100,400
Feb 14, 2024 5.79 5.79 5.75 5.78 5.62 114,100
Feb 13, 2024 0.02 Dividend
Feb 13, 2024 5.78 5.80 5.75 5.76 5.61 182,600
Feb 12, 2024 5.83 5.86 5.80 5.85 5.68 146,900
Feb 9, 2024 5.78 5.81 5.77 5.79 5.62 147,400
Feb 8, 2024 5.73 5.77 5.72 5.75 5.58 181,400
Feb 7, 2024 5.75 5.77 5.73 5.73 5.56 170,100
Feb 6, 2024 5.71 5.73 5.69 5.73 5.56 177,100
Feb 5, 2024 5.69 5.72 5.68 5.70 5.53 234,200
Feb 2, 2024 5.73 5.75 5.72 5.73 5.56 188,800
Feb 1, 2024 5.72 5.79 5.72 5.77 5.60 197,500
Jan 31, 2024 5.66 5.75 5.66 5.69 5.52 288,700
Jan 30, 2024 5.65 5.69 5.65 5.67 5.50 134,300
Jan 29, 2024 5.60 5.66 5.59 5.65 5.48 233,100
Jan 26, 2024 5.61 5.64 5.59 5.60 5.43 229,600
Jan 25, 2024 5.61 5.67 5.61 5.62 5.45 175,600
Jan 24, 2024 5.62 5.64 5.61 5.61 5.44 91,400
Jan 23, 2024 5.65 5.70 5.61 5.62 5.45 129,100
Jan 22, 2024 5.64 5.68 5.64 5.65 5.48 99,700
Jan 19, 2024 5.61 5.63 5.57 5.62 5.45 180,100
Jan 18, 2024 5.69 5.73 5.62 5.62 5.45 102,300
Jan 17, 2024 5.72 5.73 5.66 5.66 5.49 122,400
Jan 16, 2024 5.79 5.82 5.73 5.74 5.57 209,700
Jan 12, 2024 0.02 Dividend
Jan 12, 2024 5.82 5.82 5.76 5.78 5.61 205,600
Jan 11, 2024 5.78 5.79 5.76 5.78 5.59 152,100
Jan 10, 2024 5.74 5.79 5.74 5.78 5.59 147,800
Jan 9, 2024 5.79 5.79 5.75 5.75 5.56 104,900
Jan 8, 2024 5.74 5.79 5.74 5.78 5.59 94,600
Jan 5, 2024 5.72 5.74 5.70 5.71 5.52 92,900
Jan 4, 2024 5.72 5.74 5.68 5.73 5.54 233,000
Jan 3, 2024 5.71 5.78 5.71 5.78 5.59 160,200
Jan 2, 2024 5.68 5.78 5.67 5.74 5.55 253,400

Related Tickers

MFM MFS Municipal Income Trust
5.35
+0.47%
 
DSM.L Downing Strategic Micro-Cap Inv. Ord
4.2500
-6.18%
 
DMB BNY Mellon Municipal Bond Infrastructure Fund, Inc.
10.35
+0.39%
 
DMF BNY Mellon Municipal Income, Inc.
7.10
+0.21%
 
PMM Putnam Managed Municipal Income Trust
5.97
0.00%
 
CMU MFS High Yield Municipal Trust
3.5200
+0.28%
 
CXE MFS High Income Municipal Trust
3.6800
+0.55%
 
BTA BlackRock Long-Term Municipal Advantage Trust
9.76
+0.10%
 
OIA Invesco Municipal Income Opportunities Trust
5.90
+1.03%
 
IQI Invesco Quality Municipal Income Trust
9.86
+1.44%