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 31, 2014 4.558 4.570 4.518 4.541 389,875 -0.01(-0.26%)
Mar 28, 2014 4.547 4.558 4.541 4.553 140,974 +0.01(+0.13%)
Mar 27, 2014 4.529 4.553 4.529 4.547 167,236 +0.02(+0.39%)
Mar 26, 2014 4.541 4.570 4.529 4.529 262,016 -0.01(-0.13%)
Mar 25, 2014 4.576 4.576 4.529 4.535 158,230 -0.02(-0.51%)
Mar 24, 2014 4.518 4.570 4.518 4.558 192,584 +0.05(+1.03%)
Mar 21, 2014 4.500 4.558 4.500 4.512 151,716 +0.02(+0.52%)
Mar 20, 2014 4.518 4.518 4.477 4.489 322,936 -0.03(-0.64%)
Mar 19, 2014 4.529 4.547 4.516 4.518 227,217 -0.01(-0.26%)
Mar 18, 2014 4.570 4.570 4.529 4.529 221,746 -0.02(-0.51%)
Mar 17, 2014 4.570 4.582 4.553 4.553 152,276 -0.01(-0.26%)
Mar 14, 2014 4.588 4.599 4.564 4.564 108,447 -0.02(-0.51%)
Mar 13, 2014 4.588 4.605 4.588 4.588 124,388 +0.00(+0.00%)
Mar 12, 2014 4.599 4.616 4.583 4.588 163,979 -0.00(-0.03%)
Mar 11, 2014 4.566 4.595 4.566 4.589 200,235 +0.02(+0.38%)
Mar 10, 2014 4.537 4.583 4.531 4.572 203,002 +0.04(+0.89%)
Mar 07, 2014 4.537 4.537 4.491 4.531 248,908 -0.01(-0.25%)
Mar 06, 2014 4.572 4.577 4.543 4.543 172,349 -0.02(-0.51%)
Mar 05, 2014 4.554 4.589 4.554 4.566 168,473 +0.01(+0.13%)
Mar 04, 2014 4.560 4.577 4.548 4.560 142,298 +0.02(+0.38%)
Mar 03, 2014 4.531 4.572 4.531 4.543 202,184 +0.01(+0.13%)
Feb 28, 2014 4.531 4.554 4.525 4.537 229,279 +0.02(+0.38%)
Feb 27, 2014 4.514 4.531 4.502 4.520 156,750 +0.01(+0.26%)
Feb 26, 2014 4.525 4.537 4.508 4.508 118,842 -0.01(-0.13%)
Feb 25, 2014 4.537 4.543 4.496 4.514 161,774 -0.01(-0.13%)
Feb 24, 2014 4.554 4.554 4.520 4.520 141,946 -0.03(-0.76%)
Feb 21, 2014 4.531 4.560 4.525 4.554 151,068 +0.03(+0.77%)
Feb 20, 2014 4.508 4.525 4.502 4.520 71,206 +0.01(+0.13%)
Feb 19, 2014 4.502 4.537 4.496 4.514 157,573 +0.02(+0.52%)
Feb 18, 2014 4.485 4.502 4.485 4.491 154,891 +0.01(+0.13%)
Feb 14, 2014 4.531 4.485 4.485 4.485 101,437 -0.02(-0.51%)
Feb 13, 2014 4.520 4.531 4.502 4.508 125,612 -0.02(-0.38%)
Feb 12, 2014 4.577 4.577 4.514 4.525 158,698 -0.02(-0.38%)
Feb 11, 2014 4.554 4.554 4.529 4.543 68,718 -0.00(-0.03%)
Feb 10, 2014 4.498 4.550 4.498 4.544 117,806 +0.05(+1.02%)
Feb 07, 2014 4.458 4.504 4.458 4.498 110,258 +0.03(+0.77%)
Feb 06, 2014 4.515 4.515 4.446 4.464 247,477 -0.03(-0.77%)
Feb 05, 2014 4.504 4.510 4.487 4.498 172,756 +0.01(+0.26%)
Feb 04, 2014 4.527 4.544 4.487 4.487 162,787 -0.04(-0.89%)
Feb 03, 2014 4.550 4.573 4.521 4.527 308,293 -0.01(-0.25%)
Jan 31, 2014 4.521 4.550 4.498 4.538 260,151 +0.03(+0.77%)
Jan 30, 2014 4.487 4.521 4.487 4.504 203,014 +0.01(+0.26%)
Jan 29, 2014 4.487 4.498 4.470 4.492 169,776 +0.02(+0.39%)
Jan 28, 2014 4.458 4.481 4.446 4.475 227,145 +0.03(+0.65%)
Jan 27, 2014 4.475 4.504 4.441 4.446 188,652 -0.03(-0.77%)
Jan 24, 2014 4.521 4.521 4.469 4.481 165,553 -0.02(-0.51%)
Jan 23, 2014 4.469 4.515 4.469 4.504 169,986 +0.03(+0.64%)
Jan 22, 2014 4.435 4.475 4.435 4.475 282,890 +0.03(+0.78%)
Jan 21, 2014 4.446 4.464 4.429 4.441 268,530 +0.01(+0.13%)
Jan 17, 2014 4.418 4.435 4.435 4.435 299,198 +0.01(+0.13%)
Jan 16, 2014 4.395 4.435 4.395 4.429 147,378 +0.03(+0.65%)
Jan 15, 2014 4.372 4.423 4.372 4.400 177,563 +0.03(+0.66%)
Jan 14, 2014 4.354 4.398 4.354 4.372 125,152 +0.01(+0.26%)
Jan 13, 2014 4.372 4.389 4.354 4.360 228,371 -0.00(-0.03%)
Jan 10, 2014 4.356 4.384 4.356 4.361 214,639 +0.02(+0.39%)
Jan 09, 2014 4.333 4.361 4.327 4.344 134,693 +0.03(+0.66%)
Jan 08, 2014 4.327 4.344 4.316 4.316 152,997 -0.02(-0.53%)
Jan 07, 2014 4.339 4.361 4.316 4.339 203,768 +0.02(+0.48%)
Jan 06, 2014 4.287 4.333 4.287 4.318 199,092 +0.03(+0.71%)
Jan 03, 2014 4.241 4.287 4.230 4.287 121,905 +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.