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 )

6.020 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
May 31, 2012 4.594 4.630 4.584 4.599 126,035 +0.03(+0.66%)
May 30, 2012 4.584 4.594 4.564 4.569 130,417 +0.00(+0.00%)
May 29, 2012 4.609 4.614 4.559 4.569 180,353 -0.02(-0.33%)
May 25, 2012 4.614 4.619 4.584 4.584 101,370 -0.02(-0.44%)
May 24, 2012 4.604 4.604 4.579 4.604 90,015 +0.01(+0.11%)
May 23, 2012 4.599 4.599 4.579 4.599 182,009 +0.02(+0.44%)
May 22, 2012 4.574 4.584 4.559 4.579 133,257 +0.01(+0.11%)
May 21, 2012 4.614 4.625 4.549 4.574 210,008 -0.04(-0.77%)
May 18, 2012 4.604 4.624 4.589 4.609 263,220 +0.02(+0.33%)
May 17, 2012 4.534 4.619 4.523 4.594 346,670 +0.07(+1.56%)
May 16, 2012 4.503 4.523 4.503 4.523 107,543 +0.04(+0.79%)
May 15, 2012 4.534 4.553 4.473 4.488 321,467 -0.05(-1.00%)
May 14, 2012 4.534 4.539 4.513 4.534 112,078 +0.00(+0.00%)
May 11, 2012 4.513 4.534 4.508 4.534 176,983 +0.01(+0.11%)
May 10, 2012 4.523 4.529 4.510 4.529 135,924 +0.02(+0.43%)
May 09, 2012 4.479 4.509 4.474 4.509 215,050 +0.04(+0.79%)
May 08, 2012 4.474 4.474 4.459 4.474 172,193 +0.02(+0.34%)
May 07, 2012 4.484 4.484 4.459 4.459 102,697 -0.01(-0.22%)
May 04, 2012 4.484 4.484 4.454 4.469 134,670 -0.02(-0.34%)
May 03, 2012 4.469 4.484 4.469 4.484 173,543 +0.02(+0.45%)
May 02, 2012 4.469 4.499 4.444 4.464 223,439 +0.01(+0.11%)
May 01, 2012 4.459 4.474 4.454 4.459 200,179 +0.01(+0.23%)
Apr 30, 2012 4.454 4.459 4.439 4.449 135,702 +0.00(+0.00%)
Apr 27, 2012 4.444 4.454 4.414 4.449 151,246 +0.02(+0.34%)
Apr 26, 2012 4.439 4.449 4.429 4.434 114,917 +0.01(+0.11%)
Apr 25, 2012 4.459 4.463 4.424 4.429 187,185 -0.03(-0.56%)
Apr 24, 2012 4.444 4.464 4.424 4.454 233,548 +0.03(+0.57%)
Apr 23, 2012 4.459 4.459 4.419 4.429 165,250 -0.02(-0.45%)
Apr 20, 2012 4.414 4.449 4.399 4.449 103,507 +0.03(+0.57%)
Apr 19, 2012 4.439 4.459 4.414 4.424 119,693 -0.01(-0.23%)
Apr 18, 2012 4.419 4.439 4.414 4.434 135,434 +0.03(+0.57%)
Apr 17, 2012 4.429 4.429 4.394 4.409 171,057 -0.03(-0.57%)
Apr 16, 2012 4.414 4.444 4.414 4.434 106,646 +0.02(+0.34%)
Apr 13, 2012 4.389 4.419 4.384 4.419 123,654 +0.04(+0.80%)
Apr 12, 2012 4.424 4.434 4.358 4.384 208,673 -0.04(-0.93%)
Apr 11, 2012 4.405 4.435 4.400 4.425 238,778 +0.03(+0.68%)
Apr 10, 2012 4.385 4.405 4.385 4.395 150,107 +0.01(+0.23%)
Apr 09, 2012 4.370 4.415 4.365 4.385 206,345 +0.02(+0.46%)
Apr 05, 2012 4.365 4.375 4.345 4.365 136,324 -0.00(-0.11%)
Apr 04, 2012 4.355 4.370 4.338 4.370 122,726 +0.01(+0.34%)
Apr 03, 2012 4.370 4.370 4.335 4.355 181,650 -0.01(-0.34%)
Apr 02, 2012 4.350 4.370 4.350 4.370 163,313 +0.02(+0.58%)
Mar 30, 2012 4.365 4.365 4.335 4.345 165,281 +0.00(+0.00%)
Mar 29, 2012 4.310 4.350 4.305 4.345 254,835 +0.03(+0.58%)
Mar 28, 2012 4.245 4.320 4.245 4.320 185,168 +0.06(+1.41%)
Mar 27, 2012 4.200 4.265 4.175 4.260 326,297 +0.05(+1.19%)
Mar 26, 2012 4.210 4.215 4.165 4.210 312,607 +0.00(+0.00%)
Mar 23, 2012 4.235 4.235 4.195 4.210 163,385 -0.01(-0.24%)
Mar 22, 2012 4.245 4.255 4.192 4.220 238,192 -0.01(-0.24%)
Mar 21, 2012 4.150 4.230 4.145 4.230 411,916 +0.10(+2.55%)
Mar 20, 2012 4.125 4.125 4.120 4.125 622,276 +0.01(+0.12%)
Mar 19, 2012 4.155 4.200 4.075 4.120 1,280,809 -0.06(-1.32%)
Mar 16, 2012 4.210 4.210 4.100 4.175 623,486 -0.07(-1.65%)
Mar 15, 2012 4.320 4.320 4.220 4.245 543,787 -0.07(-1.54%)
Mar 14, 2012 4.385 4.385 4.310 4.311 314,815 -0.08(-1.79%)
Mar 13, 2012 4.400 4.410 4.380 4.390 219,569 -0.01(-0.23%)
Mar 12, 2012 4.405 4.410 4.380 4.400 350,032 +0.02(+0.43%)
Mar 09, 2012 4.366 4.386 4.351 4.381 251,810 +0.05(+1.15%)
Mar 08, 2012 4.401 4.426 4.311 4.331 1,217,691 -0.04(-1.02%)
Mar 07, 2012 4.416 4.460 4.336 4.376 424,029 -0.03(-0.79%)
Mar 06, 2012 4.450 4.450 4.391 4.411 174,647 -0.05(-1.11%)
Mar 05, 2012 4.470 4.470 4.430 4.460 135,708 -0.01(-0.22%)
Mar 02, 2012 4.445 4.470 4.445 4.470 142,364 +0.00(+0.00%)
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.