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 )

5.850 +0.010 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 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 (%)
Aug 29, 2014 4.898 4.910 4.910 4.910 221,013 +0.01(+0.27%)
Aug 28, 2014 4.874 4.898 4.856 4.897 246,185 +0.02(+0.34%)
Aug 27, 2014 4.862 4.880 4.861 4.880 181,784 +0.02(+0.37%)
Aug 26, 2014 4.826 4.862 4.814 4.862 184,715 +0.05(+1.00%)
Aug 25, 2014 4.844 4.844 4.814 4.814 183,899 -0.02(-0.50%)
Aug 22, 2014 4.832 4.844 4.826 4.838 131,168 +0.01(+0.12%)
Aug 21, 2014 4.838 4.856 4.832 4.832 146,305 +0.00(+0.00%)
Aug 20, 2014 4.844 4.849 4.832 4.832 129,100 -0.01(-0.25%)
Aug 19, 2014 4.868 4.880 4.844 4.844 167,451 -0.01(-0.12%)
Aug 18, 2014 4.874 4.874 4.850 4.850 96,912 -0.02(-0.49%)
Aug 15, 2014 4.868 4.886 4.862 4.874 133,151 +0.01(+0.12%)
Aug 14, 2014 4.862 4.868 4.856 4.868 55,523 +0.02(+0.37%)
Aug 13, 2014 4.862 4.862 4.844 4.850 109,944 -0.01(-0.12%)
Aug 12, 2014 4.856 4.862 4.838 4.856 86,778 +0.01(+0.25%)
Aug 11, 2014 4.844 4.862 4.844 4.844 189,751 +0.01(+0.22%)
Aug 08, 2014 4.828 4.845 4.822 4.834 137,751 +0.01(+0.25%)
Aug 07, 2014 4.786 4.828 4.780 4.822 137,556 +0.02(+0.50%)
Aug 06, 2014 4.720 4.798 4.720 4.798 147,580 +0.07(+1.51%)
Aug 05, 2014 4.750 4.756 4.726 4.726 222,573 -0.03(-0.56%)
Aug 04, 2014 4.774 4.786 4.738 4.753 197,243 -0.02(-0.44%)
Aug 01, 2014 4.774 4.792 4.762 4.774 143,781 +0.00(+0.00%)
Jul 31, 2014 4.780 4.804 4.762 4.774 284,217 -0.01(-0.25%)
Jul 30, 2014 4.834 4.834 4.774 4.786 307,840 -0.04(-0.86%)
Jul 29, 2014 4.834 4.845 4.828 4.828 193,090 -0.01(-0.12%)
Jul 28, 2014 4.840 4.851 4.834 4.834 102,415 +0.00(+0.00%)
Jul 25, 2014 4.834 4.857 4.834 4.834 68,947 +0.00(+0.00%)
Jul 24, 2014 4.840 4.845 4.804 4.834 201,021 -0.01(-0.25%)
Jul 23, 2014 4.840 4.863 4.840 4.845 245,828 +0.00(+0.00%)
Jul 22, 2014 4.863 4.863 4.834 4.845 190,125 -0.03(-0.61%)
Jul 21, 2014 4.851 4.875 4.851 4.875 156,587 +0.03(+0.62%)
Jul 18, 2014 4.828 4.857 4.828 4.845 128,263 +0.02(+0.49%)
Jul 17, 2014 4.834 4.859 4.822 4.822 85,050 +0.00(+0.00%)
Jul 16, 2014 4.822 4.834 4.804 4.822 181,301 -0.01(-0.25%)
Jul 15, 2014 4.875 4.887 4.822 4.834 201,983 -0.04(-0.86%)
Jul 14, 2014 4.881 4.899 4.875 4.875 201,147 +0.01(+0.12%)
Jul 11, 2014 4.851 4.881 4.845 4.869 117,330 +0.01(+0.25%)
Jul 10, 2014 4.863 4.872 4.851 4.857 158,976 -0.01(-0.15%)
Jul 09, 2014 4.841 4.871 4.812 4.865 140,900 +0.01(+0.12%)
Jul 08, 2014 4.841 4.873 4.823 4.859 128,781 +0.02(+0.49%)
Jul 07, 2014 4.746 4.847 4.740 4.835 191,821 +0.07(+1.49%)
Jul 03, 2014 4.853 4.764 4.764 4.764 323,347 -0.08(-1.71%)
Jul 02, 2014 4.894 4.894 4.847 4.847 159,837 -0.06(-1.21%)
Jul 01, 2014 4.906 4.918 4.900 4.906 148,184 -0.01(-0.12%)
Jun 30, 2014 4.906 4.930 4.894 4.912 207,787 +0.02(+0.36%)
Jun 27, 2014 4.900 4.912 4.894 4.894 98,754 -0.01(-0.24%)
Jun 26, 2014 4.877 4.912 4.877 4.906 140,225 +0.02(+0.49%)
Jun 25, 2014 4.847 4.889 4.847 4.883 241,622 +0.04(+0.73%)
Jun 24, 2014 4.835 4.859 4.835 4.847 298,316 -0.02(-0.49%)
Jun 23, 2014 4.853 4.871 4.847 4.871 115,431 +0.01(+0.12%)
Jun 20, 2014 4.829 4.865 4.829 4.865 157,250 +0.02(+0.49%)
Jun 19, 2014 4.835 4.847 4.823 4.841 157,392 +0.01(+0.25%)
Jun 18, 2014 4.788 4.841 4.788 4.829 167,477 +0.04(+0.87%)
Jun 17, 2014 4.770 4.806 4.770 4.788 184,166 +0.01(+0.25%)
Jun 16, 2014 4.794 4.806 4.776 4.776 220,421 -0.02(-0.37%)
Jun 13, 2014 4.817 4.817 4.788 4.794 165,232 -0.01(-0.25%)
Jun 12, 2014 4.806 4.823 4.800 4.806 173,871 -0.01(-0.25%)
Jun 11, 2014 4.823 4.835 4.806 4.817 192,156 -0.00(-0.03%)
Jun 10, 2014 4.807 4.825 4.778 4.819 284,465 +0.00(+0.00%)
Jun 06, 2014 4.760 4.825 4.760 4.819 185,054 +0.05(+1.11%)
Jun 05, 2014 4.754 4.778 4.713 4.766 254,956 +0.01(+0.14%)
Jun 04, 2014 4.807 4.813 4.748 4.759 333,127 -0.05(-1.00%)
Jun 03, 2014 4.819 4.825 4.801 4.807 247,842 -0.01(-0.24%)
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.