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 )

5.870 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 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 (%)
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.