Skip to main content

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

5.890 +0.030 (+0.51%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 4.937 4.962 4.912 4.943 189,163 +0.03(+0.65%)
Jul 30, 2015 4.931 4.931 4.892 4.911 77,001 -0.01(-0.13%)
Jul 29, 2015 4.937 4.937 4.911 4.918 79,181 -0.01(-0.26%)
Jul 28, 2015 4.950 4.950 4.905 4.931 157,375 -0.02(-0.39%)
Jul 27, 2015 4.931 4.950 4.931 4.950 110,998 +0.01(+0.13%)
Jul 24, 2015 4.880 4.943 4.867 4.943 241,670 +0.07(+1.44%)
Jul 23, 2015 4.880 4.880 4.854 4.873 86,012 -0.02(-0.39%)
Jul 22, 2015 4.867 4.892 4.861 4.892 72,617 +0.03(+0.52%)
Jul 21, 2015 4.873 4.880 4.848 4.867 156,145 -0.03(-0.65%)
Jul 20, 2015 4.873 4.899 4.873 4.899 159,760 +0.03(+0.52%)
Jul 17, 2015 4.899 4.911 4.873 4.873 64,788 -0.04(-0.78%)
Jul 16, 2015 4.905 4.911 4.886 4.911 95,769 +0.01(+0.26%)
Jul 15, 2015 4.861 4.900 4.854 4.899 203,970 +0.02(+0.39%)
Jul 14, 2015 4.873 4.886 4.867 4.880 83,562 +0.00(+0.00%)
Jul 13, 2015 4.905 4.905 4.867 4.880 208,584 -0.03(-0.63%)
Jul 10, 2015 4.904 4.910 4.879 4.910 80,109 +0.00(+0.00%)
Jul 09, 2015 4.910 4.917 4.891 4.910 57,987 -0.01(-0.26%)
Jul 08, 2015 4.904 4.929 4.904 4.923 64,959 +0.01(+0.26%)
Jul 07, 2015 4.879 4.917 4.879 4.910 61,950 +0.04(+0.91%)
Jul 06, 2015 4.860 4.873 4.841 4.866 98,022 +0.01(+0.13%)
Jul 02, 2015 4.854 4.860 4.860 4.860 95,133 +0.02(+0.39%)
Jul 01, 2015 4.854 4.873 4.841 4.841 109,808 -0.01(-0.26%)
Jun 30, 2015 4.873 4.873 4.835 4.854 227,939 +0.02(+0.39%)
Jun 29, 2015 4.879 4.879 4.835 4.835 113,447 -0.04(-0.91%)
Jun 26, 2015 4.917 4.917 4.879 4.879 87,979 -0.04(-0.77%)
Jun 25, 2015 4.910 4.929 4.904 4.917 113,223 -0.02(-0.38%)
Jun 24, 2015 4.955 4.955 4.923 4.936 76,870 -0.01(-0.26%)
Jun 23, 2015 4.929 4.974 4.923 4.948 105,538 +0.02(+0.39%)
Jun 22, 2015 4.955 4.955 4.929 4.929 123,566 -0.03(-0.68%)
Jun 19, 2015 4.967 4.980 4.961 4.963 93,701 -0.01(-0.21%)
Jun 18, 2015 4.948 4.974 4.936 4.974 78,554 +0.03(+0.64%)
Jun 17, 2015 4.929 4.948 4.929 4.942 106,070 +0.01(+0.13%)
Jun 16, 2015 4.936 4.955 4.910 4.936 164,813 +0.00(+0.00%)
Jun 15, 2015 4.936 4.948 4.898 4.936 126,957 +0.02(+0.39%)
Jun 12, 2015 4.873 4.936 4.873 4.917 162,081 +0.04(+0.91%)
Jun 11, 2015 4.816 4.885 4.816 4.873 185,679 +0.07(+1.45%)
Jun 10, 2015 4.873 4.885 4.797 4.803 403,361 -0.08(-1.56%)
Jun 09, 2015 4.854 4.879 4.816 4.879 296,641 +0.01(+0.15%)
Jun 08, 2015 4.928 4.928 4.859 4.872 206,006 -0.06(-1.15%)
Jun 05, 2015 4.922 4.928 4.909 4.928 212,514 -0.02(-0.38%)
Jun 04, 2015 4.953 4.960 4.922 4.947 127,997 -0.01(-0.13%)
Jun 03, 2015 4.960 4.966 4.941 4.953 167,530 -0.01(-0.13%)
Jun 02, 2015 4.991 4.991 4.960 4.960 105,714 -0.03(-0.63%)
Jun 01, 2015 4.997 5.016 4.991 4.991 94,826 +0.00(+0.00%)
May 29, 2015 4.985 4.997 4.972 4.991 135,617 +0.03(+0.51%)
May 28, 2015 4.953 4.979 4.947 4.966 110,414 +0.01(+0.25%)
May 27, 2015 4.966 4.979 4.953 4.953 119,780 -0.01(-0.13%)
May 26, 2015 4.953 4.966 4.935 4.960 71,623 +0.01(+0.25%)
May 22, 2015 4.972 4.947 4.947 4.947 109,628 -0.03(-0.51%)
May 21, 2015 4.985 4.994 4.972 4.972 93,241 +0.00(+0.00%)
May 20, 2015 4.985 4.997 4.972 4.972 108,118 +0.00(+0.00%)
May 19, 2015 5.035 5.048 4.972 4.972 364,127 -0.10(-1.99%)
May 18, 2015 4.991 5.079 4.960 5.073 581,371 +0.07(+1.38%)
May 15, 2015 4.997 5.004 4.991 5.004 108,309 +0.02(+0.38%)
May 14, 2015 4.991 5.004 4.979 4.985 126,749 -0.01(-0.25%)
May 13, 2015 4.941 5.004 4.928 4.997 392,371 +0.08(+1.53%)
May 12, 2015 4.941 4.947 4.916 4.922 167,429 -0.03(-0.51%)
May 11, 2015 4.997 4.997 4.941 4.947 150,616 -0.04(-0.86%)
May 08, 2015 4.971 4.990 4.965 4.990 110,436 +0.03(+0.50%)
May 07, 2015 4.965 4.977 4.940 4.965 165,417 +0.00(+0.00%)
May 06, 2015 5.003 5.009 4.959 4.965 246,781 -0.04(-0.88%)
May 05, 2015 5.009 5.028 4.996 5.009 167,907 +0.01(+0.13%)
May 04, 2015 5.028 5.028 5.003 5.003 140,681 -0.03(-0.50%)
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.