Skip to main content

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

5.870 +0.010 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 4.771 4.808 4.765 4.808 186,566 +0.05(+1.03%)
Nov 26, 2014 4.771 4.759 4.759 4.759 175,862 -0.01(-0.26%)
Nov 25, 2014 4.741 4.777 4.739 4.771 262,390 +0.04(+0.77%)
Nov 24, 2014 4.759 4.765 4.735 4.735 324,654 -0.04(-0.77%)
Nov 21, 2014 4.777 4.779 4.747 4.771 289,538 +0.01(+0.13%)
Nov 20, 2014 4.765 4.774 4.759 4.765 215,664 -0.01(-0.13%)
Nov 19, 2014 4.771 4.783 4.735 4.771 211,873 +0.00(+0.00%)
Nov 18, 2014 4.783 4.792 4.771 4.771 271,597 -0.01(-0.13%)
Nov 17, 2014 4.790 4.790 4.765 4.777 397,108 -0.02(-0.38%)
Nov 14, 2014 4.814 4.820 4.796 4.796 286,802 -0.02(-0.38%)
Nov 13, 2014 4.869 4.869 4.789 4.814 538,060 -0.04(-0.88%)
Nov 12, 2014 4.844 4.869 4.844 4.857 146,396 +0.01(+0.22%)
Nov 11, 2014 4.864 4.870 4.840 4.846 189,851 -0.04(-0.75%)
Nov 10, 2014 4.864 4.882 4.834 4.882 185,962 +0.01(+0.12%)
Nov 07, 2014 4.858 4.894 4.858 4.876 206,969 +0.02(+0.37%)
Nov 06, 2014 4.901 4.901 4.858 4.858 185,325 -0.06(-1.23%)
Nov 05, 2014 4.870 4.919 4.858 4.919 355,085 +0.03(+0.62%)
Nov 04, 2014 4.852 4.888 4.791 4.888 539,606 +0.00(+0.00%)
Nov 03, 2014 4.961 4.979 4.870 4.888 792,123 -0.08(-1.71%)
Oct 31, 2014 4.998 4.998 4.937 4.973 221,732 -0.01(-0.24%)
Oct 30, 2014 5.010 5.010 4.603 4.986 202,812 -0.03(-0.60%)
Oct 29, 2014 4.986 5.016 4.973 5.016 133,188 +0.01(+0.24%)
Oct 28, 2014 4.955 5.004 4.945 5.004 79,017 +0.04(+0.86%)
Oct 27, 2014 4.931 4.973 4.943 4.961 117,913 +0.02(+0.37%)
Oct 24, 2014 4.949 4.955 4.943 4.943 88,064 +0.00(+0.00%)
Oct 23, 2014 4.949 4.973 4.938 4.943 164,780 +0.00(+0.00%)
Oct 22, 2014 4.949 4.961 4.943 4.943 147,036 -0.01(-0.24%)
Oct 21, 2014 4.943 4.967 4.940 4.955 128,588 +0.01(+0.25%)
Oct 20, 2014 4.955 4.955 4.937 4.943 263,062 -0.02(-0.37%)
Oct 17, 2014 4.998 5.034 4.955 4.961 164,172 -0.02(-0.37%)
Oct 16, 2014 4.925 5.004 4.925 4.979 134,968 +0.05(+1.11%)
Oct 15, 2014 4.943 4.961 4.907 4.925 220,865 -0.02(-0.37%)
Oct 14, 2014 4.931 4.961 4.913 4.943 122,645 +0.02(+0.37%)
Oct 13, 2014 4.949 4.949 4.907 4.925 109,691 -0.02(-0.37%)
Oct 10, 2014 4.943 4.961 4.937 4.943 121,753 +0.01(+0.12%)
Oct 09, 2014 4.998 5.016 4.925 4.937 319,607 -0.04(-0.76%)
Oct 08, 2014 4.957 4.981 4.939 4.975 151,585 +0.01(+0.24%)
Oct 07, 2014 4.921 4.975 4.915 4.963 194,645 +0.04(+0.73%)
Oct 06, 2014 4.884 4.933 4.883 4.927 185,614 +0.04(+0.86%)
Oct 03, 2014 4.878 4.884 4.854 4.884 146,523 +0.00(+0.00%)
Oct 02, 2014 4.909 4.915 4.878 4.884 103,421 -0.02(-0.49%)
Oct 01, 2014 4.866 4.915 4.860 4.909 252,654 +0.05(+1.12%)
Sep 30, 2014 4.830 4.866 4.830 4.854 188,846 +0.02(+0.37%)
Sep 29, 2014 4.812 4.836 4.800 4.836 213,278 +0.02(+0.50%)
Sep 26, 2014 4.806 4.812 4.794 4.812 106,336 +0.00(+0.00%)
Sep 25, 2014 4.806 4.818 4.794 4.812 191,097 +0.01(+0.13%)
Sep 24, 2014 4.836 4.842 4.806 4.806 455,017 -0.05(-0.99%)
Sep 23, 2014 4.842 4.866 4.842 4.854 108,903 +0.00(+0.00%)
Sep 22, 2014 4.842 4.854 4.836 4.854 118,896 +0.00(+0.06%)
Sep 19, 2014 4.854 4.860 4.830 4.851 116,230 -0.01(-0.19%)
Sep 18, 2014 4.848 4.860 4.847 4.860 104,031 +0.02(+0.37%)
Sep 17, 2014 4.830 4.842 4.824 4.842 172,717 +0.01(+0.25%)
Sep 16, 2014 4.818 4.836 4.800 4.830 136,498 +0.01(+0.25%)
Sep 15, 2014 4.842 4.842 4.818 4.818 232,409 -0.02(-0.50%)
Sep 12, 2014 4.884 4.884 4.842 4.842 211,769 -0.04(-0.86%)
Sep 11, 2014 4.915 4.915 4.878 4.884 118,306 -0.04(-0.86%)
Sep 10, 2014 4.897 4.927 4.897 4.927 143,851 +0.03(+0.71%)
Sep 09, 2014 4.886 4.892 4.874 4.892 131,299 +0.02(+0.37%)
Sep 08, 2014 4.892 4.892 4.868 4.874 163,080 -0.01(-0.12%)
Sep 05, 2014 4.874 4.874 4.868 4.880 106,360 +0.01(+0.12%)
Sep 04, 2014 4.886 4.898 4.868 4.874 216,881 -0.01(-0.25%)
Sep 03, 2014 4.898 4.898 4.880 4.886 140,099 -0.01(-0.12%)
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.