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 )

6.260 UNCHANGED
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 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 (%)
Dec 31, 2015 5.244 5.199 5.199 5.199 243,064 -0.03(-0.49%)
Dec 30, 2015 5.186 5.231 5.186 5.225 148,638 +0.04(+0.75%)
Dec 29, 2015 5.199 5.206 5.180 5.186 149,335 -0.02(-0.37%)
Dec 28, 2015 5.180 5.206 5.161 5.206 147,013 +0.03(+0.50%)
Dec 24, 2015 5.186 5.180 5.180 5.180 90,334 +0.01(+0.12%)
Dec 23, 2015 5.174 5.186 5.161 5.174 198,841 +0.00(+0.00%)
Dec 22, 2015 5.180 5.180 5.135 5.173 123,908 +0.01(+0.12%)
Dec 21, 2015 5.135 5.174 5.135 5.167 229,073 +0.05(+0.88%)
Dec 18, 2015 5.135 5.141 5.122 5.122 306,705 -0.01(-0.25%)
Dec 17, 2015 5.116 5.161 5.116 5.135 197,566 +0.05(+0.89%)
Dec 16, 2015 5.109 5.116 5.083 5.090 138,208 -0.01(-0.25%)
Dec 15, 2015 5.083 5.109 5.071 5.103 111,699 +0.05(+0.89%)
Dec 14, 2015 5.128 5.128 5.058 5.058 144,567 -0.06(-1.26%)
Dec 11, 2015 5.128 5.135 5.077 5.122 164,604 -0.01(-0.13%)
Dec 10, 2015 5.135 5.135 5.096 5.128 104,066 +0.01(+0.13%)
Dec 09, 2015 5.154 5.154 5.103 5.122 166,637 -0.02(-0.35%)
Dec 08, 2015 5.089 5.153 5.082 5.140 308,084 +0.06(+1.13%)
Dec 07, 2015 5.082 5.089 5.070 5.082 90,926 -0.01(-0.25%)
Dec 04, 2015 5.063 5.095 5.063 5.095 160,538 +0.02(+0.38%)
Dec 03, 2015 5.108 5.108 5.070 5.076 144,192 -0.03(-0.50%)
Dec 02, 2015 5.140 5.140 5.095 5.102 105,231 -0.04(-0.75%)
Dec 01, 2015 5.102 5.140 5.095 5.140 179,003 +0.04(+0.88%)
Nov 30, 2015 5.108 5.121 5.070 5.095 142,102 +0.01(+0.25%)
Nov 27, 2015 5.114 5.121 5.057 5.082 73,209 -0.02(-0.38%)
Nov 25, 2015 5.082 5.102 5.102 5.102 88,001 +0.01(+0.13%)
Nov 24, 2015 5.114 5.127 5.089 5.095 126,214 +0.01(+0.13%)
Nov 23, 2015 5.070 5.121 5.070 5.089 205,984 +0.01(+0.25%)
Nov 20, 2015 5.089 5.089 5.063 5.076 84,195 +0.00(+0.00%)
Nov 19, 2015 5.095 5.095 5.070 5.076 67,051 -0.01(-0.25%)
Nov 18, 2015 5.108 5.108 5.063 5.089 188,279 -0.02(-0.38%)
Nov 17, 2015 5.121 5.127 5.082 5.108 134,567 +0.00(+0.00%)
Nov 16, 2015 5.153 5.166 5.108 5.108 129,770 -0.03(-0.62%)
Nov 13, 2015 5.102 5.153 5.089 5.140 212,081 +0.05(+1.01%)
Nov 12, 2015 5.063 5.102 5.047 5.089 139,671 +0.01(+0.28%)
Nov 11, 2015 5.049 5.075 5.030 5.075 146,540 +0.03(+0.63%)
Nov 10, 2015 4.992 5.051 4.992 5.043 231,659 +0.03(+0.64%)
Nov 09, 2015 5.017 5.024 4.973 5.011 180,481 -0.01(-0.25%)
Nov 06, 2015 5.049 5.068 5.005 5.024 219,296 -0.05(-1.01%)
Nov 05, 2015 5.113 5.126 5.068 5.075 125,773 -0.06(-1.12%)
Nov 04, 2015 5.126 5.138 5.108 5.132 217,258 +0.01(+0.12%)
Nov 03, 2015 5.132 5.138 5.119 5.126 102,880 -0.01(-0.25%)
Nov 02, 2015 5.126 5.163 5.113 5.138 177,971 +0.03(+0.50%)
Oct 30, 2015 5.132 5.145 5.107 5.113 218,038 -0.01(-0.12%)
Oct 29, 2015 5.062 5.119 5.056 5.119 305,809 +0.08(+1.65%)
Oct 28, 2015 5.036 5.068 5.030 5.036 78,264 -0.01(-0.13%)
Oct 27, 2015 5.024 5.062 5.017 5.043 152,110 +0.00(+0.00%)
Oct 26, 2015 5.024 5.075 5.024 5.043 185,080 +0.02(+0.38%)
Oct 23, 2015 5.030 5.056 5.017 5.024 178,020 +0.01(+0.13%)
Oct 22, 2015 5.036 5.056 5.017 5.017 168,458 -0.01(-0.13%)
Oct 21, 2015 5.030 5.056 5.017 5.024 186,595 -0.01(-0.13%)
Oct 20, 2015 5.024 5.036 5.011 5.030 264,438 +0.01(+0.25%)
Oct 19, 2015 4.992 5.030 4.992 5.017 259,823 +0.04(+0.77%)
Oct 16, 2015 4.998 5.011 4.979 4.979 65,493 +0.00(+0.00%)
Oct 15, 2015 4.998 5.011 4.979 4.979 127,664 -0.04(-0.76%)
Oct 14, 2015 4.985 5.017 4.979 5.017 73,739 +0.04(+0.90%)
Oct 13, 2015 4.985 4.992 4.973 4.973 83,309 -0.02(-0.36%)
Oct 12, 2015 4.984 5.003 4.978 4.990 69,716 +0.02(+0.38%)
Oct 09, 2015 4.978 4.984 4.966 4.971 54,157 -0.01(-0.13%)
Oct 08, 2015 4.997 5.003 4.978 4.978 118,645 -0.03(-0.51%)
Oct 07, 2015 4.984 5.003 4.965 5.003 107,307 +0.03(+0.64%)
Oct 06, 2015 4.965 4.990 4.965 4.971 46,713 +0.01(+0.13%)
Oct 05, 2015 4.971 4.984 4.959 4.965 58,631 +0.01(+0.13%)
Oct 02, 2015 4.965 5.003 4.959 4.959 112,121 -0.01(-0.13%)
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.