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 31, 2014 4.490 4.502 4.450 4.473 395,795 -0.01(-0.26%)
Mar 28, 2014 4.479 4.490 4.473 4.484 143,114 +0.01(+0.13%)
Mar 27, 2014 4.462 4.484 4.462 4.479 169,775 +0.02(+0.39%)
Mar 26, 2014 4.473 4.502 4.462 4.462 265,994 -0.01(-0.13%)
Mar 25, 2014 4.507 4.507 4.462 4.467 160,632 -0.02(-0.51%)
Mar 24, 2014 4.450 4.502 4.450 4.490 195,508 +0.05(+1.03%)
Mar 21, 2014 4.433 4.490 4.433 4.444 154,020 +0.02(+0.52%)
Mar 20, 2014 4.450 4.450 4.410 4.421 327,839 -0.03(-0.64%)
Mar 19, 2014 4.462 4.479 4.448 4.450 230,667 -0.01(-0.26%)
Mar 18, 2014 4.502 4.502 4.462 4.462 225,113 -0.02(-0.51%)
Mar 17, 2014 4.502 4.513 4.484 4.484 154,588 -0.01(-0.26%)
Mar 14, 2014 4.519 4.530 4.496 4.496 110,094 -0.02(-0.51%)
Mar 13, 2014 4.519 4.536 4.519 4.519 126,276 +0.00(+0.00%)
Mar 12, 2014 4.530 4.547 4.514 4.519 166,469 -0.00(-0.03%)
Mar 11, 2014 4.497 4.526 4.497 4.520 203,288 +0.02(+0.38%)
Mar 10, 2014 4.469 4.514 4.463 4.503 206,097 +0.04(+0.89%)
Mar 07, 2014 4.469 4.469 4.423 4.463 252,703 -0.01(-0.25%)
Mar 06, 2014 4.503 4.509 4.474 4.474 174,977 -0.02(-0.51%)
Mar 05, 2014 4.486 4.520 4.486 4.497 171,042 +0.01(+0.13%)
Mar 04, 2014 4.492 4.509 4.480 4.492 144,468 +0.02(+0.38%)
Mar 03, 2014 4.463 4.503 4.463 4.474 205,267 +0.01(+0.13%)
Feb 28, 2014 4.463 4.486 4.457 4.469 232,775 +0.02(+0.38%)
Feb 27, 2014 4.446 4.463 4.435 4.452 159,140 +0.01(+0.26%)
Feb 26, 2014 4.457 4.469 4.440 4.440 120,654 -0.01(-0.13%)
Feb 25, 2014 4.469 4.474 4.429 4.446 164,240 -0.01(-0.13%)
Feb 24, 2014 4.486 4.486 4.452 4.452 144,110 -0.03(-0.76%)
Feb 21, 2014 4.463 4.492 4.457 4.486 153,372 +0.03(+0.77%)
Feb 20, 2014 4.440 4.457 4.435 4.452 72,292 +0.01(+0.13%)
Feb 19, 2014 4.435 4.469 4.429 4.446 159,975 +0.02(+0.52%)
Feb 18, 2014 4.417 4.435 4.417 4.423 157,253 +0.01(+0.13%)
Feb 14, 2014 4.463 4.417 4.417 4.417 102,983 -0.02(-0.51%)
Feb 13, 2014 4.452 4.463 4.435 4.440 127,528 -0.02(-0.38%)
Feb 12, 2014 4.509 4.509 4.446 4.457 161,118 -0.02(-0.38%)
Feb 11, 2014 4.486 4.486 4.461 4.474 69,765 -0.00(-0.03%)
Feb 10, 2014 4.430 4.481 4.430 4.476 119,610 +0.05(+1.02%)
Feb 07, 2014 4.391 4.436 4.391 4.430 111,946 +0.03(+0.77%)
Feb 06, 2014 4.447 4.447 4.379 4.396 251,267 -0.03(-0.77%)
Feb 05, 2014 4.436 4.442 4.419 4.430 175,401 +0.01(+0.26%)
Feb 04, 2014 4.459 4.476 4.419 4.419 165,280 -0.04(-0.89%)
Feb 03, 2014 4.481 4.504 4.453 4.459 313,015 -0.01(-0.25%)
Jan 31, 2014 4.453 4.481 4.430 4.470 264,134 +0.03(+0.77%)
Jan 30, 2014 4.419 4.453 4.419 4.436 206,123 +0.01(+0.26%)
Jan 29, 2014 4.419 4.430 4.403 4.425 172,376 +0.02(+0.39%)
Jan 28, 2014 4.391 4.413 4.379 4.408 230,623 +0.03(+0.65%)
Jan 27, 2014 4.408 4.436 4.374 4.379 191,541 -0.03(-0.77%)
Jan 24, 2014 4.453 4.453 4.402 4.413 168,088 -0.02(-0.51%)
Jan 23, 2014 4.402 4.447 4.402 4.436 172,589 +0.03(+0.64%)
Jan 22, 2014 4.368 4.408 4.368 4.408 287,222 +0.03(+0.78%)
Jan 21, 2014 4.379 4.396 4.362 4.374 272,642 +0.01(+0.13%)
Jan 17, 2014 4.351 4.368 4.368 4.368 303,779 +0.01(+0.13%)
Jan 16, 2014 4.328 4.368 4.328 4.362 149,635 +0.03(+0.65%)
Jan 15, 2014 4.306 4.357 4.306 4.334 180,282 +0.03(+0.66%)
Jan 14, 2014 4.289 4.332 4.289 4.306 127,068 +0.01(+0.26%)
Jan 13, 2014 4.306 4.323 4.289 4.294 231,868 -0.00(-0.03%)
Jan 10, 2014 4.290 4.318 4.290 4.295 217,940 +0.02(+0.39%)
Jan 09, 2014 4.267 4.295 4.262 4.279 136,765 +0.03(+0.66%)
Jan 08, 2014 4.262 4.279 4.250 4.250 155,350 -0.02(-0.53%)
Jan 07, 2014 4.273 4.295 4.250 4.273 206,902 +0.02(+0.48%)
Jan 06, 2014 4.222 4.267 4.222 4.252 202,154 +0.03(+0.71%)
Jan 03, 2014 4.177 4.222 4.166 4.222 123,780 +0.03(+0.67%)
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.