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 )

5.895 +0.035 (+0.60%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 18, 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 (%)
Jun 30, 2014 4.906 4.930 4.894 4.912 207,787 +0.02(+0.36%)
Jun 27, 2014 4.900 4.912 4.894 4.894 98,754 -0.01(-0.24%)
Jun 26, 2014 4.877 4.912 4.877 4.906 140,225 +0.02(+0.49%)
Jun 25, 2014 4.847 4.889 4.847 4.883 241,622 +0.04(+0.73%)
Jun 24, 2014 4.835 4.859 4.835 4.847 298,316 -0.02(-0.49%)
Jun 23, 2014 4.853 4.871 4.847 4.871 115,431 +0.01(+0.12%)
Jun 20, 2014 4.829 4.865 4.829 4.865 157,250 +0.02(+0.49%)
Jun 19, 2014 4.835 4.847 4.823 4.841 157,392 +0.01(+0.25%)
Jun 18, 2014 4.788 4.841 4.788 4.829 167,477 +0.04(+0.87%)
Jun 17, 2014 4.770 4.806 4.770 4.788 184,166 +0.01(+0.25%)
Jun 16, 2014 4.794 4.806 4.776 4.776 220,421 -0.02(-0.37%)
Jun 13, 2014 4.817 4.817 4.788 4.794 165,232 -0.01(-0.25%)
Jun 12, 2014 4.806 4.823 4.800 4.806 173,871 -0.01(-0.25%)
Jun 11, 2014 4.823 4.835 4.806 4.817 192,156 -0.00(-0.03%)
Jun 10, 2014 4.807 4.825 4.778 4.819 284,465 +0.00(+0.00%)
Jun 06, 2014 4.760 4.825 4.760 4.819 185,054 +0.05(+1.11%)
Jun 05, 2014 4.754 4.778 4.713 4.766 254,956 +0.01(+0.14%)
Jun 04, 2014 4.807 4.813 4.748 4.759 333,127 -0.05(-1.00%)
Jun 03, 2014 4.819 4.825 4.801 4.807 247,842 -0.01(-0.24%)
Jun 02, 2014 4.819 4.825 4.813 4.819 201,496 +0.01(+0.12%)
May 30, 2014 4.825 4.825 4.807 4.813 164,768 +0.01(+0.12%)
May 29, 2014 4.831 4.836 4.801 4.807 193,280 -0.01(-0.25%)
May 28, 2014 4.831 4.843 4.819 4.819 172,169 +0.00(+0.00%)
May 27, 2014 4.837 4.837 4.813 4.819 188,665 -0.01(-0.24%)
May 23, 2014 4.825 4.831 4.831 4.831 137,495 +0.02(+0.37%)
May 22, 2014 4.807 4.831 4.801 4.813 190,831 +0.01(+0.25%)
May 21, 2014 4.795 4.813 4.795 4.801 187,254 +0.00(+0.00%)
May 20, 2014 4.795 4.807 4.784 4.801 202,068 +0.02(+0.37%)
May 19, 2014 4.789 4.807 4.778 4.784 271,841 -0.01(-0.12%)
May 16, 2014 4.784 4.801 4.766 4.789 157,922 +0.01(+0.12%)
May 15, 2014 4.754 4.784 4.754 4.784 249,367 +0.03(+0.62%)
May 14, 2014 4.784 4.784 4.748 4.754 263,729 -0.01(-0.25%)
May 13, 2014 4.772 4.772 4.766 4.766 259,669 +0.00(+0.00%)
May 12, 2014 4.778 4.807 4.766 4.766 193,265 +0.00(+0.00%)
May 09, 2014 4.766 4.789 4.766 4.766 161,275 +0.00(+0.09%)
May 08, 2014 4.761 4.767 4.744 4.761 263,090 +0.00(+0.00%)
May 07, 2014 4.715 4.767 4.703 4.761 225,617 +0.05(+1.12%)
May 06, 2014 4.703 4.726 4.701 4.709 296,872 +0.02(+0.37%)
May 05, 2014 4.697 4.726 4.685 4.691 203,543 +0.01(+0.12%)
May 02, 2014 4.709 4.721 4.685 4.685 364,876 -0.04(-0.74%)
May 01, 2014 4.697 4.756 4.697 4.721 321,162 +0.03(+0.62%)
Apr 30, 2014 4.697 4.726 4.679 4.691 315,102 +0.01(+0.25%)
Apr 29, 2014 4.715 4.715 4.674 4.679 249,063 -0.02(-0.50%)
Apr 28, 2014 4.697 4.761 4.685 4.703 549,922 +0.01(+0.12%)
Apr 25, 2014 4.674 4.703 4.668 4.697 273,427 +0.04(+0.75%)
Apr 24, 2014 4.668 4.697 4.662 4.662 181,021 -0.01(-0.13%)
Apr 23, 2014 4.650 4.691 4.650 4.668 253,135 +0.02(+0.50%)
Apr 22, 2014 4.656 4.691 4.638 4.644 304,767 -0.01(-0.13%)
Apr 21, 2014 4.627 4.662 4.627 4.650 147,530 +0.03(+0.63%)
Apr 17, 2014 4.662 4.621 4.621 4.621 137,278 -0.05(-1.00%)
Apr 16, 2014 4.609 4.674 4.609 4.668 265,178 +0.06(+1.27%)
Apr 15, 2014 4.568 4.615 4.562 4.609 177,552 +0.05(+1.16%)
Apr 14, 2014 4.592 4.603 4.551 4.557 289,378 -0.04(-0.77%)
Apr 11, 2014 4.615 4.621 4.592 4.592 170,005 -0.02(-0.38%)
Apr 10, 2014 4.609 4.626 4.598 4.609 185,684 -0.01(-0.13%)
Apr 09, 2014 4.638 4.656 4.615 4.615 199,546 -0.02(-0.41%)
Apr 08, 2014 4.617 4.657 4.611 4.634 287,180 +0.02(+0.38%)
Apr 07, 2014 4.588 4.617 4.582 4.617 190,772 +0.03(+0.63%)
Apr 04, 2014 4.588 4.605 4.570 4.588 237,284 +0.01(+0.13%)
Apr 03, 2014 4.564 4.588 4.553 4.582 154,872 +0.03(+0.77%)
Apr 02, 2014 4.558 4.564 4.546 4.547 194,354 -0.01(-0.26%)
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.