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 )

6.270 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2013 4.792 4.830 4.792 4.819 122,381 +0.03(+0.56%)
Mar 27, 2013 4.760 4.803 4.760 4.792 172,520 +0.02(+0.45%)
Mar 26, 2013 4.771 4.787 4.750 4.771 198,528 -0.01(-0.11%)
Mar 25, 2013 4.792 4.803 4.750 4.776 209,084 -0.02(-0.44%)
Mar 22, 2013 4.819 4.819 4.787 4.798 103,614 -0.03(-0.55%)
Mar 21, 2013 4.814 4.846 4.776 4.824 177,354 +0.01(+0.11%)
Mar 20, 2013 4.782 4.824 4.781 4.819 208,350 +0.04(+0.89%)
Mar 19, 2013 4.766 4.787 4.712 4.776 178,046 +0.03(+0.56%)
Mar 18, 2013 4.590 4.771 4.590 4.750 394,051 +0.11(+2.30%)
Mar 15, 2013 4.691 4.691 4.547 4.643 734,566 -0.05(-1.06%)
Mar 14, 2013 4.851 4.851 4.670 4.693 986,407 -0.15(-3.15%)
Mar 13, 2013 4.872 4.872 4.835 4.846 138,315 -0.02(-0.33%)
Mar 12, 2013 4.920 4.920 4.830 4.862 344,841 -0.07(-1.51%)
Mar 11, 2013 5.000 5.000 4.920 4.936 173,437 -0.05(-1.09%)
Mar 08, 2013 4.959 5.006 4.934 4.991 193,003 +0.02(+0.43%)
Mar 07, 2013 4.964 4.969 4.943 4.969 141,855 +0.00(+0.00%)
Mar 06, 2013 4.985 4.985 4.953 4.969 141,272 -0.01(-0.11%)
Mar 05, 2013 5.012 5.012 4.969 4.975 130,507 -0.04(-0.74%)
Mar 04, 2013 4.985 5.017 4.970 5.012 214,574 +0.01(+0.21%)
Mar 01, 2013 4.980 5.001 4.969 5.001 68,350 +0.02(+0.43%)
Feb 28, 2013 4.980 4.980 4.953 4.980 117,744 +0.02(+0.32%)
Feb 27, 2013 4.932 4.964 4.932 4.964 135,453 +0.04(+0.86%)
Feb 26, 2013 4.927 4.927 4.906 4.922 134,720 +0.00(+0.00%)
Feb 25, 2013 4.938 4.943 4.916 4.922 190,840 -0.01(-0.22%)
Feb 22, 2013 4.953 4.959 4.911 4.932 156,264 -0.02(-0.32%)
Feb 21, 2013 4.922 4.953 4.916 4.948 69,813 +0.04(+0.74%)
Feb 20, 2013 4.922 4.927 4.906 4.912 113,460 -0.02(-0.31%)
Feb 19, 2013 4.911 4.932 4.911 4.927 132,253 +0.01(+0.22%)
Feb 15, 2013 4.938 4.948 4.911 4.916 131,392 -0.02(-0.43%)
Feb 14, 2013 4.996 4.996 4.932 4.938 275,538 -0.06(-1.27%)
Feb 13, 2013 5.038 5.038 4.985 5.001 68,613 -0.02(-0.42%)
Feb 12, 2013 5.022 5.028 5.012 5.022 80,440 +0.01(+0.11%)
Feb 11, 2013 5.038 5.044 5.006 5.017 184,176 -0.02(-0.44%)
Feb 08, 2013 5.018 5.044 5.013 5.039 175,485 +0.04(+0.74%)
Feb 07, 2013 5.002 5.022 5.002 5.002 53,316 -0.02(-0.32%)
Feb 06, 2013 4.997 5.018 4.987 5.018 69,663 +0.02(+0.42%)
Feb 04, 2013 4.992 4.999 4.971 4.997 78,331 -0.02(-0.42%)
Feb 01, 2013 4.992 5.024 4.981 5.018 220,441 +0.03(+0.63%)
Jan 31, 2013 4.997 4.997 4.965 4.987 95,664 +0.01(+0.11%)
Jan 30, 2013 4.950 4.987 4.950 4.981 115,399 +0.02(+0.43%)
Jan 29, 2013 4.965 5.013 4.950 4.960 170,869 -0.03(-0.53%)
Jan 28, 2013 5.097 5.108 4.976 4.987 245,437 -0.12(-2.28%)
Jan 25, 2013 5.113 5.115 5.082 5.103 84,333 -0.02(-0.36%)
Jan 24, 2013 5.124 5.129 5.103 5.121 114,431 +0.01(+0.15%)
Jan 23, 2013 5.082 5.113 5.082 5.113 65,431 +0.04(+0.73%)
Jan 22, 2013 5.071 5.082 5.050 5.076 83,871 +0.01(+0.10%)
Jan 18, 2013 5.050 5.081 5.050 5.071 88,254 +0.03(+0.52%)
Jan 17, 2013 5.050 5.066 5.039 5.045 105,543 +0.00(+0.00%)
Jan 16, 2013 5.039 5.050 4.944 5.045 260,340 +0.00(+0.00%)
Jan 15, 2013 5.097 5.108 5.039 5.045 131,966 -0.06(-1.14%)
Jan 14, 2013 5.145 5.150 5.082 5.103 209,468 -0.03(-0.51%)
Jan 11, 2013 5.177 5.177 5.129 5.129 88,815 -0.04(-0.82%)
Jan 10, 2013 5.171 5.187 5.161 5.171 220,543 -0.01(-0.12%)
Jan 09, 2013 5.146 5.178 5.146 5.178 85,618 +0.04(+0.72%)
Jan 08, 2013 5.151 5.151 5.130 5.141 116,444 -0.01(-0.10%)
Jan 07, 2013 5.115 5.146 5.104 5.146 174,344 +0.05(+0.93%)
Jan 04, 2013 5.120 5.125 5.073 5.099 226,638 +0.03(+0.62%)
Jan 03, 2013 5.067 5.099 5.062 5.067 173,529 +0.04(+0.73%)
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.