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 )

6.270 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 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 (%)
Jun 29, 2012 4.728 4.748 4.723 4.728 152,614 +0.01(+0.11%)
Jun 28, 2012 4.713 4.733 4.698 4.723 164,029 +0.01(+0.22%)
Jun 27, 2012 4.682 4.713 4.677 4.713 85,149 +0.04(+0.76%)
Jun 26, 2012 4.672 4.677 4.662 4.677 187,152 +0.02(+0.44%)
Jun 25, 2012 4.682 4.682 4.647 4.657 125,453 -0.02(-0.33%)
Jun 22, 2012 4.662 4.677 4.647 4.672 127,556 +0.02(+0.44%)
Jun 21, 2012 4.641 4.667 4.641 4.652 175,166 +0.03(+0.55%)
Jun 20, 2012 4.601 4.636 4.591 4.626 142,953 +0.04(+0.89%)
Jun 19, 2012 4.585 4.611 4.570 4.585 169,482 +0.03(+0.56%)
Jun 18, 2012 4.509 4.565 4.509 4.560 145,422 +0.06(+1.36%)
Jun 15, 2012 4.534 4.545 4.478 4.499 259,618 -0.04(-0.79%)
Jun 14, 2012 4.616 4.616 4.524 4.534 300,602 -0.10(-2.20%)
Jun 13, 2012 4.647 4.647 4.626 4.636 122,851 +0.01(+0.11%)
Jun 12, 2012 4.667 4.677 4.626 4.631 110,633 -0.03(-0.66%)
Jun 11, 2012 4.713 4.713 4.657 4.662 157,222 -0.04(-0.78%)
Jun 08, 2012 4.658 4.704 4.633 4.699 207,262 +0.06(+1.31%)
Jun 07, 2012 4.668 4.672 4.612 4.638 191,527 -0.03(-0.65%)
Jun 06, 2012 4.648 4.668 4.633 4.668 196,077 +0.03(+0.55%)
Jun 05, 2012 4.638 4.648 4.617 4.643 140,458 +0.02(+0.44%)
Jun 04, 2012 4.617 4.648 4.602 4.623 111,674 +0.02(+0.33%)
Jun 01, 2012 4.562 4.648 4.562 4.607 150,458 -0.01(-0.11%)
May 31, 2012 4.607 4.643 4.597 4.612 125,676 +0.03(+0.66%)
May 30, 2012 4.597 4.607 4.577 4.582 130,046 +0.00(+0.00%)
May 29, 2012 4.623 4.628 4.572 4.582 179,840 -0.02(-0.33%)
May 25, 2012 4.628 4.633 4.597 4.597 101,081 -0.02(-0.44%)
May 24, 2012 4.617 4.617 4.592 4.617 89,759 +0.01(+0.11%)
May 23, 2012 4.612 4.612 4.592 4.612 181,491 +0.02(+0.44%)
May 22, 2012 4.587 4.597 4.572 4.592 132,877 +0.01(+0.11%)
May 21, 2012 4.628 4.638 4.562 4.587 209,410 -0.04(-0.77%)
May 18, 2012 4.617 4.637 4.602 4.623 262,471 +0.02(+0.33%)
May 17, 2012 4.546 4.633 4.536 4.607 345,684 +0.07(+1.56%)
May 16, 2012 4.516 4.536 4.516 4.536 107,237 +0.04(+0.79%)
May 15, 2012 4.546 4.566 4.486 4.501 320,552 -0.05(-1.00%)
May 14, 2012 4.546 4.552 4.526 4.546 111,759 +0.00(+0.00%)
May 11, 2012 4.526 4.546 4.521 4.546 176,480 +0.01(+0.11%)
May 10, 2012 4.536 4.541 4.523 4.541 135,537 +0.02(+0.43%)
May 09, 2012 4.492 4.522 4.487 4.522 214,438 +0.04(+0.79%)
May 08, 2012 4.487 4.487 4.472 4.487 171,703 +0.02(+0.34%)
May 07, 2012 4.497 4.497 4.472 4.472 102,405 -0.01(-0.23%)
May 04, 2012 4.497 4.497 4.467 4.482 134,287 -0.02(-0.34%)
May 03, 2012 4.482 4.497 4.482 4.497 173,049 +0.02(+0.45%)
May 02, 2012 4.482 4.512 4.457 4.477 222,803 +0.01(+0.11%)
May 01, 2012 4.472 4.487 4.467 4.472 199,609 +0.01(+0.23%)
Apr 30, 2012 4.467 4.472 4.452 4.462 135,316 +0.00(+0.00%)
Apr 27, 2012 4.457 4.467 4.426 4.462 150,816 +0.02(+0.34%)
Apr 26, 2012 4.452 4.462 4.442 4.447 114,590 +0.01(+0.11%)
Apr 25, 2012 4.472 4.476 4.436 4.442 186,653 -0.03(-0.56%)
Apr 24, 2012 4.457 4.477 4.436 4.467 232,884 +0.03(+0.57%)
Apr 23, 2012 4.472 4.472 4.431 4.442 164,780 -0.02(-0.45%)
Apr 20, 2012 4.426 4.462 4.411 4.462 103,212 +0.03(+0.57%)
Apr 19, 2012 4.452 4.472 4.426 4.436 119,352 -0.01(-0.23%)
Apr 18, 2012 4.431 4.452 4.427 4.447 135,048 +0.03(+0.57%)
Apr 17, 2012 4.442 4.442 4.406 4.421 170,570 -0.03(-0.57%)
Apr 16, 2012 4.426 4.457 4.426 4.447 106,342 +0.02(+0.34%)
Apr 13, 2012 4.401 4.431 4.396 4.431 123,302 +0.04(+0.80%)
Apr 12, 2012 4.436 4.447 4.371 4.396 208,079 -0.04(-0.93%)
Apr 11, 2012 4.417 4.447 4.412 4.437 238,098 +0.03(+0.68%)
Apr 10, 2012 4.397 4.417 4.397 4.407 149,680 +0.01(+0.23%)
Apr 09, 2012 4.382 4.427 4.377 4.397 205,758 +0.02(+0.46%)
Apr 05, 2012 4.377 4.387 4.357 4.377 135,936 -0.01(-0.11%)
Apr 04, 2012 4.367 4.382 4.350 4.382 122,377 +0.02(+0.34%)
Apr 03, 2012 4.382 4.382 4.347 4.367 181,133 -0.02(-0.34%)
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.