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 )

5.890 +0.030 (+0.51%)
Streaming Delayed Price Updated: 12:50 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, 2015 4.873 4.873 4.835 4.854 227,939 +0.02(+0.39%)
Jun 29, 2015 4.879 4.879 4.835 4.835 113,447 -0.04(-0.91%)
Jun 26, 2015 4.917 4.917 4.879 4.879 87,979 -0.04(-0.77%)
Jun 25, 2015 4.910 4.929 4.904 4.917 113,223 -0.02(-0.38%)
Jun 24, 2015 4.955 4.955 4.923 4.936 76,870 -0.01(-0.26%)
Jun 23, 2015 4.929 4.974 4.923 4.948 105,538 +0.02(+0.39%)
Jun 22, 2015 4.955 4.955 4.929 4.929 123,566 -0.03(-0.68%)
Jun 19, 2015 4.967 4.980 4.961 4.963 93,701 -0.01(-0.21%)
Jun 18, 2015 4.948 4.974 4.936 4.974 78,554 +0.03(+0.64%)
Jun 17, 2015 4.929 4.948 4.929 4.942 106,070 +0.01(+0.13%)
Jun 16, 2015 4.936 4.955 4.910 4.936 164,813 +0.00(+0.00%)
Jun 15, 2015 4.936 4.948 4.898 4.936 126,957 +0.02(+0.39%)
Jun 12, 2015 4.873 4.936 4.873 4.917 162,081 +0.04(+0.91%)
Jun 11, 2015 4.816 4.885 4.816 4.873 185,679 +0.07(+1.45%)
Jun 10, 2015 4.873 4.885 4.797 4.803 403,361 -0.08(-1.56%)
Jun 09, 2015 4.854 4.879 4.816 4.879 296,641 +0.01(+0.15%)
Jun 08, 2015 4.928 4.928 4.859 4.872 206,006 -0.06(-1.15%)
Jun 05, 2015 4.922 4.928 4.909 4.928 212,514 -0.02(-0.38%)
Jun 04, 2015 4.953 4.960 4.922 4.947 127,997 -0.01(-0.13%)
Jun 03, 2015 4.960 4.966 4.941 4.953 167,530 -0.01(-0.13%)
Jun 02, 2015 4.991 4.991 4.960 4.960 105,714 -0.03(-0.63%)
Jun 01, 2015 4.997 5.016 4.991 4.991 94,826 +0.00(+0.00%)
May 29, 2015 4.985 4.997 4.972 4.991 135,617 +0.03(+0.51%)
May 28, 2015 4.953 4.979 4.947 4.966 110,414 +0.01(+0.25%)
May 27, 2015 4.966 4.979 4.953 4.953 119,780 -0.01(-0.13%)
May 26, 2015 4.953 4.966 4.935 4.960 71,623 +0.01(+0.25%)
May 22, 2015 4.972 4.947 4.947 4.947 109,628 -0.03(-0.51%)
May 21, 2015 4.985 4.994 4.972 4.972 93,241 +0.00(+0.00%)
May 20, 2015 4.985 4.997 4.972 4.972 108,118 +0.00(+0.00%)
May 19, 2015 5.035 5.048 4.972 4.972 364,127 -0.10(-1.99%)
May 18, 2015 4.991 5.079 4.960 5.073 581,371 +0.07(+1.38%)
May 15, 2015 4.997 5.004 4.991 5.004 108,309 +0.02(+0.38%)
May 14, 2015 4.991 5.004 4.979 4.985 126,749 -0.01(-0.25%)
May 13, 2015 4.941 5.004 4.928 4.997 392,371 +0.08(+1.53%)
May 12, 2015 4.941 4.947 4.916 4.922 167,429 -0.03(-0.51%)
May 11, 2015 4.997 4.997 4.941 4.947 150,616 -0.04(-0.86%)
May 08, 2015 4.971 4.990 4.965 4.990 110,436 +0.03(+0.50%)
May 07, 2015 4.965 4.977 4.940 4.965 165,417 +0.00(+0.00%)
May 06, 2015 5.003 5.009 4.959 4.965 246,781 -0.04(-0.88%)
May 05, 2015 5.009 5.028 4.996 5.009 167,907 +0.01(+0.13%)
May 04, 2015 5.028 5.028 5.003 5.003 140,681 -0.03(-0.50%)
May 01, 2015 5.053 5.053 5.015 5.028 98,493 -0.03(-0.50%)
Apr 30, 2015 5.034 5.053 5.022 5.053 224,393 +0.02(+0.37%)
Apr 29, 2015 5.009 5.034 5.003 5.034 167,265 +0.03(+0.50%)
Apr 28, 2015 5.009 5.015 5.003 5.009 125,719 +0.00(+0.00%)
Apr 27, 2015 5.034 5.047 5.003 5.009 156,160 -0.01(-0.25%)
Apr 24, 2015 5.028 5.028 5.015 5.022 85,521 -0.01(-0.25%)
Apr 23, 2015 5.015 5.047 5.015 5.034 108,492 +0.02(+0.37%)
Apr 22, 2015 5.022 5.034 5.015 5.015 84,259 +0.00(+0.00%)
Apr 21, 2015 5.028 5.034 5.015 5.015 133,900 -0.02(-0.37%)
Apr 20, 2015 5.003 5.034 4.996 5.034 165,991 +0.04(+0.75%)
Apr 17, 2015 5.003 5.009 4.990 4.996 157,979 +0.00(+0.00%)
Apr 16, 2015 5.022 5.022 4.990 4.996 118,133 -0.03(-0.50%)
Apr 15, 2015 5.009 5.022 5.009 5.022 89,649 +0.01(+0.25%)
Apr 14, 2015 4.996 5.021 4.996 5.009 94,129 +0.03(+0.50%)
Apr 13, 2015 5.009 5.009 4.984 4.984 102,131 -0.01(-0.23%)
Apr 10, 2015 4.989 5.014 4.989 4.996 121,186 +0.01(+0.12%)
Apr 09, 2015 5.014 5.020 4.989 4.989 106,880 -0.03(-0.62%)
Apr 08, 2015 5.008 5.020 5.008 5.020 79,404 +0.02(+0.37%)
Apr 07, 2015 4.983 5.002 4.977 5.002 133,209 +0.02(+0.50%)
Apr 06, 2015 4.996 5.008 4.971 4.977 112,194 -0.01(-0.13%)
Apr 02, 2015 5.020 4.983 4.983 4.983 118,320 -0.03(-0.62%)
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.