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 )

5.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2016 6.106 6.119 6.072 6.099 160,299 +0.01(+0.11%)
Jun 29, 2016 6.032 6.092 6.032 6.092 311,750 +0.06(+1.00%)
Jun 28, 2016 6.018 6.045 6.011 6.032 127,761 -0.01(-0.22%)
Jun 27, 2016 6.052 6.052 5.998 6.045 181,391 +0.05(+0.78%)
Jun 24, 2016 6.018 6.045 5.971 5.998 248,416 +0.03(+0.45%)
Jun 23, 2016 6.005 6.011 5.971 5.971 149,649 -0.02(-0.34%)
Jun 22, 2016 5.998 6.005 5.958 5.991 175,386 +0.00(+0.00%)
Jun 21, 2016 5.931 5.991 5.931 5.991 227,935 +0.09(+1.48%)
Jun 20, 2016 5.951 5.958 5.904 5.904 200,219 -0.03(-0.45%)
Jun 17, 2016 5.951 5.964 5.931 5.931 126,903 +0.00(+0.00%)
Jun 16, 2016 5.958 5.964 5.924 5.931 135,539 +0.01(+0.11%)
Jun 15, 2016 5.944 5.944 5.924 5.924 92,096 +0.00(+0.00%)
Jun 14, 2016 5.917 5.964 5.917 5.924 168,344 +0.01(+0.11%)
Jun 13, 2016 5.931 5.958 5.917 5.917 117,672 -0.02(-0.34%)
Jun 10, 2016 5.971 5.971 5.937 5.937 75,593 -0.01(-0.23%)
Jun 09, 2016 5.937 5.958 5.925 5.951 114,377 +0.04(+0.70%)
Jun 08, 2016 5.923 5.923 5.896 5.910 151,844 -0.01(-0.11%)
Jun 07, 2016 5.910 5.916 5.883 5.916 147,637 +0.03(+0.45%)
Jun 06, 2016 5.890 5.903 5.875 5.890 114,148 +0.03(+0.46%)
Jun 03, 2016 5.869 5.903 5.845 5.863 170,750 +0.02(+0.34%)
Jun 02, 2016 5.843 5.863 5.823 5.843 150,290 +0.00(+0.00%)
Jun 01, 2016 5.796 5.849 5.796 5.843 183,306 +0.08(+1.39%)
May 31, 2016 5.829 5.829 5.756 5.762 235,390 -0.07(-1.15%)
May 27, 2016 5.816 5.829 5.829 5.829 115,052 +0.01(+0.14%)
May 26, 2016 5.823 5.843 5.809 5.821 104,658 +0.01(+0.20%)
May 25, 2016 5.796 5.816 5.782 5.809 182,110 +0.01(+0.23%)
May 24, 2016 5.762 5.796 5.756 5.796 159,013 +0.04(+0.70%)
May 23, 2016 5.742 5.776 5.729 5.756 189,496 +0.03(+0.58%)
May 20, 2016 5.722 5.776 5.702 5.722 248,791 +0.03(+0.47%)
May 19, 2016 5.782 5.789 5.655 5.695 542,167 -0.11(-1.96%)
May 18, 2016 5.843 5.856 5.809 5.809 324,660 -0.01(-0.23%)
May 17, 2016 5.890 5.903 5.816 5.823 393,785 -0.05(-0.80%)
May 16, 2016 5.903 5.903 5.869 5.869 92,144 -0.03(-0.57%)
May 13, 2016 5.856 5.910 5.856 5.903 134,933 +0.05(+0.92%)
May 12, 2016 5.903 5.910 5.843 5.849 244,339 -0.03(-0.57%)
May 11, 2016 5.950 5.950 5.876 5.883 161,386 -0.05(-0.89%)
May 10, 2016 5.935 5.935 5.915 5.935 170,149 +0.01(+0.11%)
May 09, 2016 5.895 5.942 5.895 5.929 188,816 +0.01(+0.23%)
May 06, 2016 5.929 5.955 5.895 5.915 169,467 +0.00(+0.00%)
May 05, 2016 5.929 5.935 5.902 5.915 141,149 +0.00(+0.00%)
May 04, 2016 5.935 5.935 5.889 5.915 95,240 -0.01(-0.11%)
May 03, 2016 5.895 5.922 5.895 5.922 158,388 +0.02(+0.34%)
May 02, 2016 5.882 5.915 5.862 5.902 203,544 +0.04(+0.68%)
Apr 29, 2016 5.882 5.902 5.855 5.862 159,267 -0.01(-0.23%)
Apr 28, 2016 5.829 5.889 5.822 5.875 151,698 +0.03(+0.46%)
Apr 27, 2016 5.829 5.849 5.822 5.849 120,631 +0.02(+0.34%)
Apr 26, 2016 5.815 5.829 5.802 5.829 64,679 +0.02(+0.34%)
Apr 25, 2016 5.822 5.829 5.789 5.809 183,581 -0.02(-0.34%)
Apr 22, 2016 5.795 5.835 5.789 5.829 154,649 +0.05(+0.81%)
Apr 21, 2016 5.809 5.815 5.782 5.782 82,244 -0.03(-0.46%)
Apr 20, 2016 5.815 5.829 5.795 5.809 156,399 +0.00(+0.00%)
Apr 19, 2016 5.822 5.822 5.790 5.809 90,556 +0.01(+0.23%)
Apr 18, 2016 5.762 5.882 5.755 5.795 148,003 +0.05(+0.81%)
Apr 15, 2016 5.736 5.749 5.716 5.749 142,542 +0.04(+0.70%)
Apr 14, 2016 5.742 5.742 5.696 5.709 98,991 -0.01(-0.23%)
Apr 13, 2016 5.762 5.769 5.716 5.722 83,136 -0.03(-0.46%)
Apr 12, 2016 5.742 5.782 5.736 5.749 161,680 +0.03(+0.47%)
Apr 11, 2016 5.736 5.762 5.722 5.722 105,440 -0.01(-0.10%)
Apr 08, 2016 5.768 5.794 5.728 5.728 170,805 -0.03(-0.58%)
Apr 07, 2016 5.734 5.860 5.734 5.761 99,677 +0.03(+0.46%)
Apr 06, 2016 5.748 5.761 5.708 5.734 126,419 +0.01(+0.12%)
Apr 05, 2016 5.728 5.761 5.681 5.728 167,782 +0.03(+0.47%)
Apr 04, 2016 5.675 5.734 5.655 5.701 202,297 +0.03(+0.58%)
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.