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 29, 2015 7.920 7.940 7.900 7.930 85,358 +0.04(+0.51%)
May 28, 2015 7.870 7.910 7.860 7.890 69,495 +0.02(+0.25%)
May 27, 2015 7.890 7.910 7.870 7.870 75,390 -0.01(-0.13%)
May 26, 2015 7.870 7.890 7.841 7.880 45,080 +0.02(+0.25%)
May 22, 2015 7.900 7.860 7.860 7.860 69,000 -0.04(-0.51%)
May 21, 2015 7.920 7.934 7.900 7.900 58,686 +0.00(+0.00%)
May 20, 2015 7.920 7.940 7.900 7.900 68,050 +0.00(+0.00%)
May 19, 2015 8.000 8.020 7.900 7.900 229,182 -0.16(-1.99%)
May 18, 2015 7.930 8.070 7.880 8.060 365,916 +0.11(+1.38%)
May 15, 2015 7.940 7.950 7.930 7.950 68,170 +0.03(+0.38%)
May 14, 2015 7.930 7.950 7.910 7.920 79,776 -0.02(-0.25%)
May 13, 2015 7.850 7.950 7.830 7.940 246,959 +0.12(+1.53%)
May 12, 2015 7.850 7.860 7.810 7.820 105,380 -0.04(-0.51%)
May 11, 2015 7.940 7.940 7.850 7.860 94,798 -0.11(-1.38%)
May 08, 2015 7.940 7.970 7.930 7.970 69,147 +0.04(+0.50%)
May 07, 2015 7.930 7.949 7.890 7.930 103,572 +0.00(+0.00%)
May 06, 2015 7.990 8.000 7.920 7.930 154,516 -0.07(-0.88%)
May 05, 2015 8.000 8.030 7.980 8.000 105,131 +0.01(+0.13%)
May 04, 2015 8.030 8.030 7.990 7.990 88,084 -0.04(-0.50%)
May 01, 2015 8.070 8.070 8.010 8.030 61,669 -0.04(-0.50%)
Apr 30, 2015 8.040 8.070 8.020 8.070 140,498 +0.03(+0.37%)
Apr 29, 2015 8.000 8.040 7.990 8.040 104,729 +0.04(+0.50%)
Apr 28, 2015 8.000 8.010 7.990 8.000 78,716 +0.00(+0.00%)
Apr 27, 2015 8.040 8.060 7.990 8.000 97,776 -0.02(-0.25%)
Apr 24, 2015 8.030 8.030 8.010 8.020 53,547 -0.02(-0.25%)
Apr 23, 2015 8.010 8.060 8.010 8.040 67,930 +0.03(+0.37%)
Apr 22, 2015 8.020 8.040 8.010 8.010 52,757 +0.00(+0.00%)
Apr 21, 2015 8.030 8.040 8.010 8.010 83,838 -0.03(-0.37%)
Apr 20, 2015 7.990 8.040 7.980 8.040 103,931 +0.06(+0.75%)
Apr 17, 2015 7.990 8.000 7.970 7.980 98,915 +0.00(+0.00%)
Apr 16, 2015 8.020 8.020 7.970 7.980 73,966 -0.04(-0.50%)
Apr 15, 2015 8.000 8.020 8.000 8.020 56,132 +0.02(+0.25%)
Apr 14, 2015 7.980 8.019 7.980 8.000 58,937 +0.04(+0.50%)
Apr 13, 2015 8.000 8.000 7.960 7.960 63,947 -0.06(-0.75%)
Apr 10, 2015 8.010 8.050 8.010 8.020 75,485 +0.01(+0.12%)
Apr 09, 2015 8.050 8.060 8.010 8.010 66,574 -0.05(-0.62%)
Apr 08, 2015 8.040 8.060 8.040 8.060 49,460 +0.03(+0.37%)
Apr 07, 2015 8.000 8.030 7.990 8.030 82,974 +0.04(+0.50%)
Apr 06, 2015 8.020 8.040 7.980 7.990 69,884 -0.01(-0.12%)
Apr 02, 2015 8.060 8.000 8.000 8.000 73,700 -0.05(-0.62%)
Apr 01, 2015 8.080 8.110 8.050 8.050 73,726 -0.04(-0.49%)
Mar 31, 2015 7.980 8.090 7.970 8.090 210,473 +0.13(+1.63%)
Mar 30, 2015 8.000 8.000 7.950 7.960 97,456 -0.03(-0.38%)
Mar 27, 2015 7.980 8.010 7.960 7.990 50,511 +0.01(+0.13%)
Mar 26, 2015 7.980 7.990 7.950 7.980 38,388 -0.01(-0.13%)
Mar 25, 2015 8.010 8.010 7.960 7.990 75,246 -0.02(-0.25%)
Mar 24, 2015 7.980 8.010 7.950 8.010 68,766 +0.03(+0.38%)
Mar 23, 2015 7.990 8.019 7.950 7.980 126,523 +0.00(+0.00%)
Mar 20, 2015 7.950 7.990 7.940 7.980 113,743 +0.05(+0.63%)
Mar 19, 2015 7.980 8.000 7.910 7.930 82,196 -0.05(-0.63%)
Mar 18, 2015 7.920 8.030 7.910 7.980 105,812 +0.06(+0.76%)
Mar 17, 2015 7.940 7.940 7.910 7.920 62,600 +0.00(+0.00%)
Mar 16, 2015 8.000 8.000 7.910 7.920 143,525 -0.05(-0.63%)
Mar 13, 2015 8.000 8.010 7.950 7.970 73,671 -0.01(-0.13%)
Mar 12, 2015 8.000 8.030 7.980 7.980 36,506 +0.00(+0.00%)
Mar 11, 2015 8.020 8.020 7.980 7.980 32,612 -0.02(-0.25%)
Mar 10, 2015 8.000 8.030 7.980 8.000 40,646 -0.02(-0.28%)
Mar 09, 2015 8.000 8.040 8.000 8.022 62,637 +0.02(+0.28%)
Mar 06, 2015 8.050 8.050 7.980 8.000 124,547 -0.08(-0.99%)
Mar 05, 2015 8.120 8.130 8.070 8.080 85,712 -0.04(-0.49%)
Mar 04, 2015 8.110 8.130 8.100 8.120 115,836 +0.01(+0.12%)
Mar 03, 2015 8.110 8.120 8.070 8.110 75,257 +0.01(+0.12%)
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.