Skip to main content

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

Historical Prices

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.