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 )

5.880 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2012 4.924 4.945 4.882 4.899 165,738 -0.00(-0.03%)
Jul 30, 2012 4.919 4.950 4.885 4.901 210,711 -0.01(-0.26%)
Jul 27, 2012 4.919 4.945 4.888 4.914 159,087 +0.01(+0.11%)
Jul 26, 2012 4.893 4.924 4.893 4.908 176,564 -0.01(-0.11%)
Jul 25, 2012 4.882 4.914 4.856 4.914 177,342 +0.04(+0.85%)
Jul 24, 2012 4.851 4.872 4.846 4.872 116,825 +0.03(+0.54%)
Jul 23, 2012 4.804 4.846 4.804 4.846 196,938 -0.01(-0.21%)
Jul 20, 2012 4.851 4.877 4.830 4.856 116,543 +0.02(+0.34%)
Jul 19, 2012 4.841 4.851 4.815 4.840 106,584 -0.00(-0.01%)
Jul 18, 2012 4.778 4.851 4.778 4.841 180,529 +0.05(+1.09%)
Jul 17, 2012 4.742 4.799 4.732 4.789 232,193 +0.05(+0.99%)
Jul 16, 2012 4.768 4.781 4.742 4.742 166,883 -0.04(-0.87%)
Jul 13, 2012 4.752 4.804 4.752 4.784 205,295 +0.02(+0.44%)
Jul 12, 2012 4.799 4.799 4.763 4.763 151,391 -0.04(-0.76%)
Jul 11, 2012 4.898 4.898 4.794 4.799 192,016 -0.05(-0.99%)
Jul 10, 2012 4.842 4.858 4.837 4.847 144,905 +0.01(+0.21%)
Jul 09, 2012 4.873 4.878 4.832 4.837 197,129 -0.01(-0.11%)
Jul 06, 2012 4.873 4.873 4.841 4.842 168,225 -0.01(-0.21%)
Jul 05, 2012 4.863 4.868 4.853 4.853 218,808 -0.01(-0.11%)
Jul 03, 2012 4.847 4.863 4.837 4.858 139,098 +0.02(+0.32%)
Jul 02, 2012 4.827 4.847 4.811 4.842 213,069 +0.04(+0.75%)
Jun 29, 2012 4.806 4.827 4.801 4.806 150,143 +0.01(+0.11%)
Jun 28, 2012 4.790 4.811 4.775 4.801 161,374 +0.01(+0.22%)
Jun 27, 2012 4.759 4.790 4.754 4.790 83,770 +0.04(+0.76%)
Jun 26, 2012 4.749 4.754 4.739 4.754 184,122 +0.02(+0.44%)
Jun 25, 2012 4.759 4.759 4.723 4.733 123,423 -0.02(-0.33%)
Jun 22, 2012 4.739 4.754 4.723 4.749 125,491 +0.02(+0.44%)
Jun 21, 2012 4.718 4.744 4.718 4.728 172,330 +0.03(+0.55%)
Jun 20, 2012 4.676 4.712 4.666 4.702 140,639 +0.04(+0.89%)
Jun 19, 2012 4.661 4.687 4.645 4.661 166,738 +0.03(+0.56%)
Jun 18, 2012 4.583 4.640 4.583 4.635 143,068 +0.06(+1.36%)
Jun 15, 2012 4.609 4.619 4.552 4.573 255,415 -0.04(-0.79%)
Jun 14, 2012 4.692 4.692 4.599 4.609 295,736 -0.10(-2.20%)
Jun 13, 2012 4.723 4.723 4.702 4.713 120,862 +0.01(+0.11%)
Jun 12, 2012 4.744 4.754 4.702 4.707 108,842 -0.03(-0.66%)
Jun 11, 2012 4.790 4.790 4.733 4.739 154,677 -0.04(-0.79%)
Jun 08, 2012 4.735 4.781 4.710 4.776 203,896 +0.06(+1.31%)
Jun 07, 2012 4.745 4.749 4.689 4.714 188,417 -0.03(-0.65%)
Jun 06, 2012 4.725 4.745 4.709 4.745 192,893 +0.03(+0.55%)
Jun 05, 2012 4.714 4.725 4.694 4.719 138,177 +0.02(+0.44%)
Jun 04, 2012 4.694 4.725 4.678 4.699 109,861 +0.02(+0.33%)
Jun 01, 2012 4.637 4.725 4.637 4.683 148,015 -0.01(-0.11%)
May 31, 2012 4.683 4.719 4.673 4.689 123,635 +0.03(+0.66%)
May 30, 2012 4.673 4.683 4.652 4.658 127,934 +0.00(+0.00%)
May 29, 2012 4.699 4.704 4.647 4.658 176,919 -0.02(-0.33%)
May 25, 2012 4.704 4.709 4.673 4.673 99,440 -0.02(-0.44%)
May 24, 2012 4.694 4.694 4.668 4.694 88,301 +0.01(+0.11%)
May 23, 2012 4.689 4.689 4.668 4.689 178,544 +0.02(+0.44%)
May 22, 2012 4.663 4.673 4.647 4.668 130,720 +0.01(+0.11%)
May 21, 2012 4.704 4.714 4.637 4.663 206,009 -0.04(-0.77%)
May 18, 2012 4.694 4.714 4.678 4.699 258,208 +0.02(+0.33%)
May 17, 2012 4.622 4.709 4.611 4.683 340,070 +0.07(+1.56%)
May 16, 2012 4.591 4.611 4.590 4.611 105,496 +0.04(+0.79%)
May 15, 2012 4.622 4.642 4.560 4.575 315,346 -0.05(-1.00%)
May 14, 2012 4.622 4.627 4.601 4.622 109,944 +0.00(+0.00%)
May 11, 2012 4.601 4.622 4.596 4.622 173,614 +0.01(+0.11%)
May 10, 2012 4.611 4.616 4.598 4.616 133,336 +0.02(+0.42%)
May 09, 2012 4.566 4.597 4.561 4.597 210,944 +0.04(+0.79%)
May 08, 2012 4.561 4.561 4.546 4.561 168,905 +0.02(+0.34%)
May 07, 2012 4.571 4.571 4.546 4.546 100,736 -0.01(-0.22%)
May 04, 2012 4.571 4.571 4.541 4.556 132,098 -0.02(-0.34%)
May 03, 2012 4.556 4.571 4.556 4.571 170,229 +0.02(+0.45%)
May 02, 2012 4.556 4.587 4.530 4.551 219,172 +0.01(+0.11%)
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.