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 )

5.880 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 4.869 4.907 4.869 4.896 120,458 +0.03(+0.56%)
Mar 27, 2013 4.836 4.880 4.836 4.869 169,808 +0.02(+0.45%)
Mar 26, 2013 4.847 4.863 4.825 4.847 195,408 -0.01(-0.11%)
Mar 25, 2013 4.869 4.880 4.825 4.853 205,798 -0.02(-0.44%)
Mar 22, 2013 4.896 4.896 4.863 4.874 101,986 -0.03(-0.55%)
Mar 21, 2013 4.890 4.923 4.853 4.901 174,567 +0.01(+0.11%)
Mar 20, 2013 4.858 4.901 4.857 4.896 205,076 +0.04(+0.89%)
Mar 19, 2013 4.842 4.863 4.788 4.853 175,248 +0.03(+0.56%)
Mar 18, 2013 4.663 4.847 4.663 4.825 387,858 +0.11(+2.30%)
Mar 15, 2013 4.766 4.766 4.620 4.717 723,022 -0.05(-1.06%)
Mar 14, 2013 4.928 4.928 4.744 4.768 970,904 -0.16(-3.15%)
Mar 13, 2013 4.950 4.950 4.912 4.923 136,142 -0.02(-0.33%)
Mar 12, 2013 4.999 4.999 4.907 4.939 339,421 -0.08(-1.51%)
Mar 11, 2013 5.080 5.080 4.999 5.015 170,711 -0.06(-1.09%)
Mar 08, 2013 5.038 5.087 5.013 5.070 189,959 +0.02(+0.43%)
Mar 07, 2013 5.044 5.049 5.022 5.049 139,618 +0.00(+0.00%)
Mar 06, 2013 5.065 5.065 5.033 5.049 139,044 -0.01(-0.11%)
Mar 05, 2013 5.092 5.092 5.049 5.054 128,449 -0.04(-0.74%)
Mar 04, 2013 5.065 5.097 5.049 5.092 211,190 +0.01(+0.21%)
Mar 01, 2013 5.060 5.081 5.049 5.081 67,272 +0.02(+0.43%)
Feb 28, 2013 5.060 5.060 5.033 5.060 115,887 +0.02(+0.32%)
Feb 27, 2013 5.011 5.044 5.011 5.044 133,317 +0.04(+0.86%)
Feb 26, 2013 5.006 5.006 4.984 5.000 132,595 +0.00(+0.00%)
Feb 25, 2013 5.017 5.022 4.995 5.000 187,831 -0.01(-0.21%)
Feb 22, 2013 5.033 5.038 4.990 5.011 153,800 -0.02(-0.32%)
Feb 21, 2013 5.000 5.033 4.995 5.027 68,712 +0.04(+0.74%)
Feb 20, 2013 5.000 5.006 4.984 4.990 111,671 -0.02(-0.31%)
Feb 19, 2013 4.990 5.011 4.990 5.006 130,168 +0.01(+0.22%)
Feb 15, 2013 5.017 5.027 4.990 4.995 129,320 -0.02(-0.43%)
Feb 14, 2013 5.076 5.076 5.011 5.017 271,193 -0.06(-1.27%)
Feb 13, 2013 5.119 5.119 5.065 5.081 67,532 -0.02(-0.42%)
Feb 12, 2013 5.103 5.108 5.092 5.103 79,171 +0.01(+0.11%)
Feb 11, 2013 5.119 5.124 5.087 5.097 181,272 -0.02(-0.45%)
Feb 08, 2013 5.099 5.125 5.094 5.120 172,709 +0.04(+0.74%)
Feb 07, 2013 5.083 5.102 5.083 5.083 52,473 -0.02(-0.32%)
Feb 06, 2013 5.077 5.099 5.067 5.099 68,561 +0.02(+0.42%)
Feb 04, 2013 5.072 5.080 5.051 5.077 77,092 -0.02(-0.42%)
Feb 01, 2013 5.072 5.104 5.061 5.099 216,953 +0.03(+0.63%)
Jan 31, 2013 5.077 5.077 5.045 5.067 94,150 +0.01(+0.11%)
Jan 30, 2013 5.029 5.067 5.029 5.061 113,574 +0.02(+0.43%)
Jan 29, 2013 5.045 5.094 5.029 5.040 168,166 -0.03(-0.53%)
Jan 28, 2013 5.179 5.190 5.056 5.067 241,554 -0.12(-2.28%)
Jan 25, 2013 5.195 5.198 5.163 5.185 82,999 -0.02(-0.36%)
Jan 24, 2013 5.206 5.211 5.185 5.203 112,621 +0.01(+0.15%)
Jan 23, 2013 5.163 5.195 5.163 5.195 64,396 +0.04(+0.73%)
Jan 22, 2013 5.152 5.163 5.131 5.158 82,544 +0.01(+0.10%)
Jan 18, 2013 5.131 5.163 5.131 5.152 86,858 +0.03(+0.52%)
Jan 17, 2013 5.131 5.147 5.120 5.126 103,873 +0.00(+0.00%)
Jan 16, 2013 5.120 5.131 5.024 5.126 256,221 +0.00(+0.00%)
Jan 15, 2013 5.179 5.190 5.120 5.126 129,879 -0.06(-1.14%)
Jan 14, 2013 5.228 5.233 5.163 5.185 206,154 -0.03(-0.51%)
Jan 11, 2013 5.260 5.260 5.211 5.211 87,410 -0.04(-0.82%)
Jan 10, 2013 5.254 5.270 5.244 5.254 217,054 -0.01(-0.13%)
Jan 09, 2013 5.229 5.261 5.229 5.261 84,259 +0.04(+0.72%)
Jan 08, 2013 5.234 5.234 5.213 5.224 114,596 -0.01(-0.10%)
Jan 07, 2013 5.197 5.229 5.186 5.229 171,577 +0.05(+0.93%)
Jan 04, 2013 5.202 5.208 5.154 5.181 223,041 +0.03(+0.62%)
Jan 03, 2013 5.149 5.181 5.144 5.149 170,775 +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.