Skip to main content

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.870 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 4.251 4.263 4.218 4.257 282,708 -0.01(-0.13%)
Jul 30, 2013 4.246 4.279 4.240 4.263 183,817 +0.01(+0.26%)
Jul 29, 2013 4.235 4.263 4.235 4.251 126,159 +0.01(+0.13%)
Jul 26, 2013 4.191 4.268 4.191 4.246 163,829 +0.03(+0.79%)
Jul 25, 2013 4.213 4.229 4.157 4.213 287,035 -0.03(-0.65%)
Jul 24, 2013 4.290 4.290 4.224 4.240 273,373 -0.04(-1.03%)
Jul 23, 2013 4.229 4.307 4.213 4.285 261,634 +0.04(+1.04%)
Jul 22, 2013 4.279 4.307 4.218 4.240 364,283 -0.07(-1.54%)
Jul 19, 2013 4.323 4.329 4.285 4.307 345,800 -0.03(-0.77%)
Jul 18, 2013 4.346 4.368 4.340 4.340 307,648 +0.00(+0.00%)
Jul 17, 2013 4.301 4.351 4.301 4.340 260,749 +0.06(+1.42%)
Jul 16, 2013 4.296 4.301 4.263 4.279 273,147 -0.04(-0.90%)
Jul 15, 2013 4.346 4.384 4.301 4.318 279,639 -0.04(-0.89%)
Jul 12, 2013 4.418 4.429 4.329 4.357 343,784 -0.06(-1.38%)
Jul 11, 2013 4.373 4.451 4.373 4.418 221,367 +0.06(+1.40%)
Jul 10, 2013 4.346 4.368 4.329 4.357 201,914 -0.01(-0.16%)
Jul 09, 2013 4.364 4.375 4.342 4.364 223,081 -0.01(-0.13%)
Jul 08, 2013 4.336 4.408 4.336 4.369 163,338 +0.02(+0.38%)
Jul 05, 2013 4.391 4.391 4.300 4.353 171,649 -0.06(-1.37%)
Jul 03, 2013 4.457 4.457 4.375 4.413 103,667 -0.07(-1.60%)
Jul 02, 2013 4.518 4.534 4.479 4.485 263,038 -0.03(-0.61%)
Jul 01, 2013 4.474 4.523 4.474 4.512 176,169 +0.03(+0.61%)
Jun 28, 2013 4.507 4.507 4.408 4.485 275,545 +0.00(+0.00%)
Jun 27, 2013 4.435 4.540 4.419 4.485 306,069 +0.08(+1.88%)
Jun 26, 2013 4.298 4.430 4.298 4.402 426,788 +0.12(+2.83%)
Jun 25, 2013 4.336 4.336 4.198 4.281 359,347 +0.02(+0.39%)
Jun 24, 2013 4.298 4.303 4.165 4.265 411,850 -0.06(-1.40%)
Jun 21, 2013 4.325 4.380 4.287 4.325 364,021 -0.02(-0.51%)
Jun 20, 2013 4.397 4.408 4.314 4.347 654,091 -0.08(-1.86%)
Jun 19, 2013 4.413 4.446 4.409 4.430 223,219 -0.02(-0.37%)
Jun 18, 2013 4.463 4.463 4.413 4.446 245,461 -0.04(-0.98%)
Jun 17, 2013 4.523 4.529 4.479 4.490 206,080 -0.03(-0.73%)
Jun 14, 2013 4.474 4.529 4.463 4.523 235,279 +0.07(+1.61%)
Jun 13, 2013 4.419 4.496 4.408 4.452 271,451 +0.01(+0.12%)
Jun 12, 2013 4.567 4.567 4.430 4.446 570,711 -0.12(-2.72%)
Jun 11, 2013 4.622 4.622 4.540 4.570 230,096 -0.08(-1.73%)
Jun 10, 2013 4.711 4.711 4.629 4.651 305,495 -0.07(-1.39%)
Jun 07, 2013 4.717 4.733 4.678 4.717 228,216 -0.01(-0.12%)
Jun 06, 2013 4.629 4.722 4.629 4.722 351,887 +0.09(+1.89%)
Jun 05, 2013 4.613 4.651 4.607 4.635 253,217 +0.04(+0.83%)
Jun 04, 2013 4.558 4.612 4.503 4.596 474,087 +0.03(+0.60%)
Jun 03, 2013 4.673 4.684 4.542 4.569 489,972 -0.11(-2.45%)
May 31, 2013 4.722 4.744 4.678 4.684 362,489 -0.04(-0.81%)
May 30, 2013 4.733 4.799 4.711 4.722 255,582 -0.03(-0.58%)
May 29, 2013 4.843 4.843 4.722 4.750 446,093 -0.10(-2.14%)
May 28, 2013 4.908 4.914 4.837 4.854 245,909 -0.04(-0.78%)
May 24, 2013 4.930 4.946 4.875 4.892 277,439 -0.04(-0.78%)
May 23, 2013 4.968 4.979 4.930 4.930 119,284 -0.04(-0.77%)
May 22, 2013 4.968 4.996 4.963 4.968 85,640 -0.01(-0.22%)
May 21, 2013 5.029 5.029 4.952 4.979 90,930 -0.04(-0.87%)
May 20, 2013 4.968 5.023 4.963 5.023 217,969 +0.07(+1.32%)
May 17, 2013 4.925 4.963 4.925 4.957 134,468 +0.04(+0.78%)
May 16, 2013 4.925 4.961 4.914 4.919 130,155 -0.01(-0.22%)
May 15, 2013 4.957 4.963 4.914 4.930 231,813 -0.06(-1.21%)
May 13, 2013 5.083 5.089 4.985 4.990 185,759 -0.08(-1.64%)
May 10, 2013 5.063 5.106 5.063 5.074 157,998 +0.01(+0.22%)
May 09, 2013 5.079 5.096 5.063 5.063 98,514 -0.02(-0.43%)
May 08, 2013 5.068 5.096 5.063 5.085 153,937 +0.00(+0.00%)
May 07, 2013 5.041 5.090 5.036 5.085 195,058 +0.04(+0.76%)
May 06, 2013 5.057 5.068 5.047 5.047 96,956 -0.02(-0.43%)
May 03, 2013 5.085 5.090 5.057 5.068 172,377 -0.02(-0.43%)
May 02, 2013 5.085 5.117 5.085 5.090 152,688 -0.02(-0.43%)
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.