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 (%)
Jul 31, 2015 4.868 4.893 4.844 4.874 191,844 +0.03(+0.65%)
Jul 30, 2015 4.862 4.862 4.824 4.843 78,092 -0.01(-0.13%)
Jul 29, 2015 4.868 4.868 4.843 4.849 80,303 -0.01(-0.26%)
Jul 28, 2015 4.880 4.880 4.837 4.862 159,606 -0.02(-0.39%)
Jul 27, 2015 4.862 4.880 4.862 4.880 112,572 +0.01(+0.13%)
Jul 24, 2015 4.811 4.874 4.799 4.874 245,096 +0.07(+1.44%)
Jul 23, 2015 4.811 4.811 4.786 4.805 87,232 -0.02(-0.39%)
Jul 22, 2015 4.799 4.824 4.793 4.824 73,646 +0.03(+0.52%)
Jul 21, 2015 4.805 4.811 4.780 4.799 158,358 -0.03(-0.65%)
Jul 20, 2015 4.805 4.830 4.805 4.830 162,025 +0.03(+0.52%)
Jul 17, 2015 4.830 4.843 4.805 4.805 65,706 -0.04(-0.78%)
Jul 16, 2015 4.837 4.843 4.818 4.843 97,126 +0.01(+0.26%)
Jul 15, 2015 4.793 4.831 4.786 4.830 206,861 +0.02(+0.39%)
Jul 14, 2015 4.805 4.818 4.799 4.811 84,746 +0.00(+0.00%)
Jul 13, 2015 4.837 4.837 4.799 4.811 211,541 -0.03(-0.62%)
Jul 10, 2015 4.835 4.842 4.810 4.842 81,250 +0.00(+0.00%)
Jul 09, 2015 4.842 4.848 4.822 4.842 58,813 -0.01(-0.26%)
Jul 08, 2015 4.835 4.860 4.835 4.854 65,884 +0.01(+0.26%)
Jul 07, 2015 4.810 4.848 4.810 4.842 62,832 +0.04(+0.91%)
Jul 06, 2015 4.792 4.804 4.773 4.798 99,418 +0.01(+0.13%)
Jul 02, 2015 4.785 4.792 4.792 4.792 96,488 +0.02(+0.39%)
Jul 01, 2015 4.785 4.804 4.773 4.773 111,372 -0.01(-0.26%)
Jun 30, 2015 4.804 4.804 4.767 4.785 231,186 +0.02(+0.39%)
Jun 29, 2015 4.810 4.810 4.767 4.767 115,063 -0.04(-0.91%)
Jun 26, 2015 4.848 4.848 4.810 4.810 89,232 -0.04(-0.77%)
Jun 25, 2015 4.842 4.860 4.835 4.848 114,835 -0.02(-0.38%)
Jun 24, 2015 4.885 4.885 4.854 4.866 77,964 -0.01(-0.26%)
Jun 23, 2015 4.860 4.904 4.854 4.879 107,041 +0.02(+0.39%)
Jun 22, 2015 4.885 4.885 4.860 4.860 125,326 -0.03(-0.68%)
Jun 19, 2015 4.898 4.910 4.891 4.893 95,036 -0.01(-0.21%)
Jun 18, 2015 4.879 4.904 4.867 4.904 79,673 +0.03(+0.64%)
Jun 17, 2015 4.860 4.879 4.860 4.873 107,581 +0.01(+0.13%)
Jun 16, 2015 4.866 4.885 4.842 4.866 167,160 +0.00(+0.00%)
Jun 15, 2015 4.866 4.879 4.829 4.866 128,765 +0.02(+0.39%)
Jun 12, 2015 4.804 4.866 4.804 4.848 164,389 +0.04(+0.91%)
Jun 11, 2015 4.748 4.817 4.748 4.804 188,324 +0.07(+1.45%)
Jun 10, 2015 4.804 4.816 4.729 4.735 409,106 -0.07(-1.56%)
Jun 09, 2015 4.785 4.810 4.748 4.810 300,866 +0.01(+0.16%)
Jun 08, 2015 4.859 4.859 4.790 4.803 208,954 -0.06(-1.15%)
Jun 05, 2015 4.852 4.859 4.840 4.859 215,555 -0.02(-0.38%)
Jun 04, 2015 4.884 4.890 4.852 4.877 129,829 -0.01(-0.13%)
Jun 03, 2015 4.890 4.896 4.871 4.884 169,927 -0.01(-0.13%)
Jun 02, 2015 4.921 4.921 4.890 4.890 107,227 -0.03(-0.63%)
Jun 01, 2015 4.927 4.946 4.921 4.921 96,183 +0.00(+0.00%)
May 29, 2015 4.915 4.927 4.902 4.921 137,558 +0.02(+0.51%)
May 28, 2015 4.884 4.908 4.877 4.896 111,994 +0.01(+0.25%)
May 27, 2015 4.896 4.908 4.884 4.884 121,494 -0.01(-0.13%)
May 26, 2015 4.884 4.896 4.866 4.890 72,648 +0.01(+0.25%)
May 22, 2015 4.902 4.877 4.877 4.877 111,196 -0.02(-0.51%)
May 21, 2015 4.915 4.923 4.902 4.902 94,575 +0.00(+0.00%)
May 20, 2015 4.915 4.927 4.902 4.902 109,665 +0.00(+0.00%)
May 19, 2015 4.964 4.977 4.902 4.902 369,336 -0.10(-1.99%)
May 18, 2015 4.921 5.008 4.890 5.001 589,689 +0.07(+1.38%)
May 15, 2015 4.927 4.933 4.921 4.933 109,858 +0.02(+0.38%)
May 14, 2015 4.921 4.933 4.908 4.915 128,562 -0.01(-0.25%)
May 13, 2015 4.871 4.933 4.859 4.927 397,985 +0.07(+1.53%)
May 12, 2015 4.871 4.877 4.846 4.852 169,824 -0.02(-0.51%)
May 11, 2015 4.927 4.927 4.871 4.877 152,771 -0.04(-0.86%)
May 08, 2015 4.901 4.920 4.895 4.920 112,023 +0.02(+0.50%)
May 07, 2015 4.895 4.907 4.870 4.895 167,795 +0.00(+0.00%)
May 06, 2015 4.932 4.938 4.889 4.895 250,328 -0.04(-0.87%)
May 05, 2015 4.938 4.957 4.926 4.938 170,320 +0.01(+0.13%)
May 04, 2015 4.957 4.957 4.932 4.932 142,703 -0.02(-0.50%)
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.