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 )

5.840 -0.030 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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, 2013 4.251 4.263 4.218 4.257 282,710 -0.01(-0.13%)
Jul 30, 2013 4.246 4.279 4.240 4.263 183,818 +0.01(+0.26%)
Jul 29, 2013 4.235 4.263 4.235 4.251 126,160 +0.01(+0.13%)
Jul 26, 2013 4.191 4.268 4.191 4.246 163,830 +0.03(+0.79%)
Jul 25, 2013 4.213 4.229 4.157 4.213 287,037 -0.03(-0.65%)
Jul 24, 2013 4.290 4.290 4.224 4.240 273,375 -0.04(-1.03%)
Jul 23, 2013 4.229 4.307 4.213 4.285 261,636 +0.04(+1.04%)
Jul 22, 2013 4.279 4.307 4.218 4.240 364,286 -0.07(-1.54%)
Jul 19, 2013 4.323 4.329 4.285 4.307 345,802 -0.03(-0.77%)
Jul 18, 2013 4.346 4.368 4.340 4.340 307,650 +0.00(+0.00%)
Jul 17, 2013 4.301 4.351 4.301 4.340 260,751 +0.06(+1.42%)
Jul 16, 2013 4.296 4.301 4.263 4.279 273,149 -0.04(-0.90%)
Jul 15, 2013 4.346 4.384 4.301 4.318 279,641 -0.04(-0.89%)
Jul 12, 2013 4.418 4.429 4.329 4.357 343,786 -0.06(-1.38%)
Jul 11, 2013 4.373 4.451 4.373 4.418 221,369 +0.06(+1.40%)
Jul 10, 2013 4.346 4.368 4.329 4.357 201,915 -0.01(-0.16%)
Jul 09, 2013 4.364 4.374 4.342 4.364 223,082 -0.01(-0.13%)
Jul 08, 2013 4.336 4.408 4.336 4.369 163,340 +0.02(+0.38%)
Jul 05, 2013 4.391 4.391 4.300 4.353 171,650 -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 4.485 263,040 -0.03(-0.61%)
Jul 01, 2013 4.474 4.523 4.474 4.512 176,170 +0.03(+0.61%)
Jun 28, 2013 4.507 4.507 4.408 4.485 275,547 +0.00(+0.00%)
Jun 27, 2013 4.435 4.540 4.419 4.485 306,071 +0.08(+1.88%)
Jun 26, 2013 4.298 4.430 4.298 4.402 426,791 +0.12(+2.83%)
Jun 25, 2013 4.336 4.336 4.198 4.281 359,350 +0.02(+0.39%)
Jun 24, 2013 4.298 4.303 4.165 4.264 411,852 -0.06(-1.40%)
Jun 21, 2013 4.325 4.380 4.287 4.325 364,024 -0.02(-0.51%)
Jun 20, 2013 4.397 4.408 4.314 4.347 654,096 -0.08(-1.86%)
Jun 19, 2013 4.413 4.446 4.409 4.430 223,221 -0.02(-0.37%)
Jun 18, 2013 4.463 4.463 4.413 4.446 245,463 -0.04(-0.98%)
Jun 17, 2013 4.523 4.529 4.479 4.490 206,081 -0.03(-0.73%)
Jun 14, 2013 4.474 4.529 4.463 4.523 235,280 +0.07(+1.61%)
Jun 13, 2013 4.419 4.496 4.408 4.452 271,453 +0.01(+0.12%)
Jun 12, 2013 4.567 4.567 4.430 4.446 570,715 -0.12(-2.72%)
Jun 11, 2013 4.622 4.622 4.540 4.570 230,097 -0.08(-1.73%)
Jun 10, 2013 4.711 4.711 4.629 4.651 305,498 -0.07(-1.39%)
Jun 07, 2013 4.717 4.733 4.678 4.717 228,218 -0.01(-0.12%)
Jun 06, 2013 4.629 4.722 4.629 4.722 351,890 +0.09(+1.89%)
Jun 05, 2013 4.613 4.651 4.607 4.635 253,219 +0.04(+0.83%)
Jun 04, 2013 4.558 4.612 4.503 4.596 474,090 +0.03(+0.60%)
Jun 03, 2013 4.673 4.684 4.542 4.569 489,975 -0.11(-2.45%)
May 31, 2013 4.722 4.744 4.678 4.684 362,491 -0.04(-0.81%)
May 30, 2013 4.733 4.799 4.711 4.722 255,584 -0.03(-0.58%)
May 29, 2013 4.843 4.843 4.722 4.750 446,096 -0.10(-2.14%)
May 28, 2013 4.908 4.914 4.837 4.854 245,910 -0.04(-0.78%)
May 24, 2013 4.930 4.946 4.875 4.892 277,441 -0.04(-0.78%)
May 23, 2013 4.968 4.979 4.930 4.930 119,285 -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 90,931 -0.04(-0.87%)
May 20, 2013 4.968 5.023 4.963 5.023 217,971 +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 4.930 231,815 -0.06(-1.21%)
May 13, 2013 5.083 5.089 4.985 4.990 185,760 -0.08(-1.64%)
May 10, 2013 5.063 5.106 5.063 5.074 157,999 +0.01(+0.22%)
May 09, 2013 5.079 5.096 5.063 5.063 98,515 -0.02(-0.43%)
May 08, 2013 5.068 5.096 5.063 5.085 153,938 +0.00(+0.00%)
May 07, 2013 5.041 5.090 5.036 5.085 195,059 +0.04(+0.75%)
May 06, 2013 5.057 5.068 5.047 5.047 96,957 -0.02(-0.43%)
May 03, 2013 5.085 5.090 5.057 5.068 172,379 -0.02(-0.43%)
May 02, 2013 5.085 5.117 5.085 5.090 152,689 -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.