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 )

5.690 +0.050 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2014 4.921 4.945 4.909 4.927 207,154 +0.02(+0.36%)
Jun 27, 2014 4.915 4.927 4.909 4.909 98,453 -0.01(-0.24%)
Jun 26, 2014 4.892 4.927 4.892 4.921 139,798 +0.02(+0.49%)
Jun 25, 2014 4.862 4.904 4.862 4.898 240,885 +0.04(+0.73%)
Jun 24, 2014 4.850 4.874 4.850 4.862 297,406 -0.02(-0.49%)
Jun 23, 2014 4.868 4.886 4.862 4.886 115,079 +0.01(+0.12%)
Jun 20, 2014 4.844 4.880 4.844 4.880 156,770 +0.02(+0.49%)
Jun 19, 2014 4.850 4.862 4.838 4.856 156,912 +0.01(+0.25%)
Jun 18, 2014 4.802 4.856 4.802 4.844 166,966 +0.04(+0.87%)
Jun 17, 2014 4.785 4.820 4.785 4.802 183,604 +0.01(+0.25%)
Jun 16, 2014 4.808 4.820 4.791 4.791 219,749 -0.02(-0.37%)
Jun 13, 2014 4.832 4.832 4.802 4.808 164,728 -0.01(-0.25%)
Jun 12, 2014 4.820 4.838 4.814 4.820 173,341 -0.01(-0.25%)
Jun 11, 2014 4.838 4.850 4.820 4.832 191,571 -0.00(-0.03%)
Jun 10, 2014 4.822 4.840 4.792 4.834 283,598 +0.00(+0.00%)
Jun 06, 2014 4.775 4.840 4.775 4.834 184,490 +0.05(+1.11%)
Jun 05, 2014 4.769 4.792 4.727 4.780 254,179 +0.01(+0.14%)
Jun 04, 2014 4.822 4.828 4.763 4.774 332,111 -0.05(-1.00%)
Jun 03, 2014 4.834 4.840 4.816 4.822 247,087 -0.01(-0.24%)
Jun 02, 2014 4.834 4.840 4.828 4.834 200,882 +0.01(+0.12%)
May 30, 2014 4.840 4.840 4.822 4.828 164,266 +0.01(+0.12%)
May 29, 2014 4.845 4.851 4.816 4.822 192,691 -0.01(-0.25%)
May 28, 2014 4.845 4.857 4.834 4.834 171,644 +0.00(+0.00%)
May 27, 2014 4.851 4.851 4.828 4.834 188,090 -0.01(-0.24%)
May 23, 2014 4.840 4.845 4.845 4.845 137,075 +0.02(+0.37%)
May 22, 2014 4.822 4.845 4.816 4.828 190,249 +0.01(+0.25%)
May 21, 2014 4.810 4.828 4.810 4.816 186,683 +0.00(+0.00%)
May 20, 2014 4.810 4.822 4.798 4.816 201,452 +0.02(+0.37%)
May 19, 2014 4.804 4.822 4.792 4.798 271,012 -0.01(-0.12%)
May 16, 2014 4.798 4.816 4.780 4.804 157,441 +0.01(+0.12%)
May 15, 2014 4.769 4.798 4.769 4.798 248,606 +0.03(+0.62%)
May 14, 2014 4.798 4.798 4.763 4.769 262,925 -0.01(-0.25%)
May 13, 2014 4.786 4.786 4.780 4.780 258,877 +0.00(+0.00%)
May 12, 2014 4.792 4.822 4.780 4.780 192,676 +0.00(+0.00%)
May 09, 2014 4.780 4.804 4.780 4.780 160,783 +0.00(+0.09%)
May 08, 2014 4.776 4.782 4.758 4.776 262,288 +0.00(+0.00%)
May 07, 2014 4.729 4.782 4.717 4.776 224,929 +0.05(+1.12%)
May 06, 2014 4.717 4.741 4.716 4.723 295,967 +0.02(+0.37%)
May 05, 2014 4.711 4.741 4.700 4.706 202,922 +0.01(+0.12%)
May 02, 2014 4.723 4.735 4.700 4.700 363,763 -0.04(-0.74%)
May 01, 2014 4.711 4.770 4.711 4.735 320,183 +0.03(+0.62%)
Apr 30, 2014 4.711 4.741 4.694 4.706 314,141 +0.01(+0.25%)
Apr 29, 2014 4.729 4.729 4.688 4.694 248,304 -0.02(-0.50%)
Apr 28, 2014 4.711 4.776 4.700 4.717 548,246 +0.01(+0.12%)
Apr 25, 2014 4.688 4.717 4.682 4.711 272,593 +0.04(+0.75%)
Apr 24, 2014 4.682 4.711 4.676 4.676 180,469 -0.01(-0.13%)
Apr 23, 2014 4.664 4.706 4.664 4.682 252,364 +0.02(+0.50%)
Apr 22, 2014 4.670 4.706 4.653 4.659 303,838 -0.01(-0.13%)
Apr 21, 2014 4.641 4.676 4.641 4.664 147,080 +0.03(+0.63%)
Apr 17, 2014 4.676 4.635 4.635 4.635 136,860 -0.05(-1.00%)
Apr 16, 2014 4.623 4.688 4.623 4.682 264,370 +0.06(+1.27%)
Apr 15, 2014 4.582 4.629 4.576 4.623 177,011 +0.05(+1.16%)
Apr 14, 2014 4.606 4.617 4.565 4.570 288,495 -0.04(-0.77%)
Apr 11, 2014 4.629 4.635 4.606 4.606 169,487 -0.02(-0.38%)
Apr 10, 2014 4.623 4.640 4.612 4.623 185,118 -0.01(-0.13%)
Apr 09, 2014 4.653 4.670 4.629 4.629 198,937 -0.02(-0.41%)
Apr 08, 2014 4.631 4.672 4.625 4.648 286,304 +0.02(+0.38%)
Apr 07, 2014 4.602 4.631 4.596 4.631 190,191 +0.03(+0.63%)
Apr 04, 2014 4.602 4.619 4.584 4.602 236,561 +0.01(+0.13%)
Apr 03, 2014 4.578 4.602 4.567 4.596 154,400 +0.04(+0.77%)
Apr 02, 2014 4.572 4.578 4.560 4.561 193,761 -0.01(-0.26%)
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.