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 )

6.215 -0.015 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 4.804 4.804 4.767 4.785 231,186 +0.02(+0.39%)
Jun 29, 2015 4.810 4.810 4.767 4.767 115,063 -0.04(-0.91%)
Jun 26, 2015 4.848 4.848 4.810 4.810 89,232 -0.04(-0.77%)
Jun 25, 2015 4.842 4.860 4.835 4.848 114,835 -0.02(-0.38%)
Jun 24, 2015 4.885 4.885 4.854 4.866 77,964 -0.01(-0.26%)
Jun 23, 2015 4.860 4.904 4.854 4.879 107,041 +0.02(+0.39%)
Jun 22, 2015 4.885 4.885 4.860 4.860 125,326 -0.03(-0.68%)
Jun 19, 2015 4.898 4.910 4.891 4.893 95,036 -0.01(-0.21%)
Jun 18, 2015 4.879 4.904 4.867 4.904 79,673 +0.03(+0.64%)
Jun 17, 2015 4.860 4.879 4.860 4.873 107,581 +0.01(+0.13%)
Jun 16, 2015 4.866 4.885 4.842 4.866 167,160 +0.00(+0.00%)
Jun 15, 2015 4.866 4.879 4.829 4.866 128,765 +0.02(+0.39%)
Jun 12, 2015 4.804 4.866 4.804 4.848 164,389 +0.04(+0.91%)
Jun 11, 2015 4.748 4.817 4.748 4.804 188,324 +0.07(+1.45%)
Jun 10, 2015 4.804 4.816 4.729 4.735 409,106 -0.07(-1.56%)
Jun 09, 2015 4.785 4.810 4.748 4.810 300,866 +0.01(+0.16%)
Jun 08, 2015 4.859 4.859 4.790 4.803 208,954 -0.06(-1.15%)
Jun 05, 2015 4.852 4.859 4.840 4.859 215,555 -0.02(-0.38%)
Jun 04, 2015 4.884 4.890 4.852 4.877 129,829 -0.01(-0.13%)
Jun 03, 2015 4.890 4.896 4.871 4.884 169,927 -0.01(-0.13%)
Jun 02, 2015 4.921 4.921 4.890 4.890 107,227 -0.03(-0.63%)
Jun 01, 2015 4.927 4.946 4.921 4.921 96,183 +0.00(+0.00%)
May 29, 2015 4.915 4.927 4.902 4.921 137,558 +0.02(+0.51%)
May 28, 2015 4.884 4.908 4.877 4.896 111,994 +0.01(+0.25%)
May 27, 2015 4.896 4.908 4.884 4.884 121,494 -0.01(-0.13%)
May 26, 2015 4.884 4.896 4.866 4.890 72,648 +0.01(+0.25%)
May 22, 2015 4.902 4.877 4.877 4.877 111,196 -0.02(-0.51%)
May 21, 2015 4.915 4.923 4.902 4.902 94,575 +0.00(+0.00%)
May 20, 2015 4.915 4.927 4.902 4.902 109,665 +0.00(+0.00%)
May 19, 2015 4.964 4.977 4.902 4.902 369,336 -0.10(-1.99%)
May 18, 2015 4.921 5.008 4.890 5.001 589,689 +0.07(+1.38%)
May 15, 2015 4.927 4.933 4.921 4.933 109,858 +0.02(+0.38%)
May 14, 2015 4.921 4.933 4.908 4.915 128,562 -0.01(-0.25%)
May 13, 2015 4.871 4.933 4.859 4.927 397,985 +0.07(+1.53%)
May 12, 2015 4.871 4.877 4.846 4.852 169,824 -0.02(-0.51%)
May 11, 2015 4.927 4.927 4.871 4.877 152,771 -0.04(-0.86%)
May 08, 2015 4.901 4.920 4.895 4.920 112,023 +0.02(+0.50%)
May 07, 2015 4.895 4.907 4.870 4.895 167,795 +0.00(+0.00%)
May 06, 2015 4.932 4.938 4.889 4.895 250,328 -0.04(-0.87%)
May 05, 2015 4.938 4.957 4.926 4.938 170,320 +0.01(+0.13%)
May 04, 2015 4.957 4.957 4.932 4.932 142,703 -0.02(-0.50%)
May 01, 2015 4.981 4.981 4.944 4.957 99,908 -0.02(-0.50%)
Apr 30, 2015 4.963 4.981 4.950 4.981 227,618 +0.02(+0.37%)
Apr 29, 2015 4.938 4.963 4.932 4.963 169,669 +0.02(+0.50%)
Apr 28, 2015 4.938 4.944 4.932 4.938 127,526 +0.00(+0.00%)
Apr 27, 2015 4.963 4.975 4.932 4.938 158,405 -0.01(-0.25%)
Apr 24, 2015 4.957 4.957 4.944 4.950 86,750 -0.01(-0.25%)
Apr 23, 2015 4.944 4.975 4.944 4.963 110,052 +0.02(+0.37%)
Apr 22, 2015 4.950 4.963 4.944 4.944 85,470 +0.00(+0.00%)
Apr 21, 2015 4.957 4.963 4.944 4.944 135,824 -0.02(-0.37%)
Apr 20, 2015 4.932 4.963 4.926 4.963 168,376 +0.04(+0.75%)
Apr 17, 2015 4.932 4.938 4.920 4.926 160,250 +0.00(+0.00%)
Apr 16, 2015 4.950 4.950 4.920 4.926 119,830 -0.02(-0.50%)
Apr 15, 2015 4.938 4.950 4.938 4.950 90,938 +0.01(+0.25%)
Apr 14, 2015 4.926 4.950 4.926 4.938 95,482 +0.02(+0.50%)
Apr 13, 2015 4.938 4.938 4.913 4.913 103,599 -0.01(-0.23%)
Apr 10, 2015 4.918 4.943 4.918 4.924 122,935 +0.01(+0.12%)
Apr 09, 2015 4.943 4.949 4.918 4.918 108,423 -0.03(-0.62%)
Apr 08, 2015 4.937 4.949 4.937 4.949 80,551 +0.02(+0.37%)
Apr 07, 2015 4.912 4.931 4.906 4.931 135,132 +0.02(+0.50%)
Apr 06, 2015 4.924 4.937 4.900 4.906 113,813 -0.01(-0.12%)
Apr 02, 2015 4.949 4.912 4.912 4.912 120,028 -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.