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 (%)
Aug 29, 2014 4.913 4.925 4.925 4.925 220,339 +0.01(+0.27%)
Aug 28, 2014 4.889 4.913 4.871 4.912 245,434 +0.02(+0.34%)
Aug 27, 2014 4.877 4.895 4.876 4.895 181,230 +0.02(+0.37%)
Aug 26, 2014 4.841 4.877 4.829 4.877 184,152 +0.05(+1.00%)
Aug 25, 2014 4.859 4.859 4.829 4.829 183,338 -0.02(-0.50%)
Aug 22, 2014 4.847 4.859 4.841 4.853 130,768 +0.01(+0.12%)
Aug 21, 2014 4.853 4.871 4.847 4.847 145,859 +0.00(+0.00%)
Aug 20, 2014 4.859 4.864 4.847 4.847 128,706 -0.01(-0.25%)
Aug 19, 2014 4.883 4.895 4.859 4.859 166,940 -0.01(-0.12%)
Aug 18, 2014 4.889 4.889 4.865 4.865 96,616 -0.02(-0.49%)
Aug 15, 2014 4.883 4.901 4.877 4.889 132,745 +0.01(+0.12%)
Aug 14, 2014 4.877 4.883 4.871 4.883 55,354 +0.02(+0.37%)
Aug 13, 2014 4.877 4.877 4.859 4.865 109,609 -0.01(-0.12%)
Aug 12, 2014 4.871 4.877 4.853 4.871 86,514 +0.01(+0.25%)
Aug 11, 2014 4.859 4.877 4.859 4.859 189,172 +0.01(+0.22%)
Aug 08, 2014 4.842 4.860 4.836 4.848 137,331 +0.01(+0.25%)
Aug 07, 2014 4.801 4.842 4.795 4.836 137,137 +0.02(+0.50%)
Aug 06, 2014 4.735 4.812 4.735 4.812 147,130 +0.07(+1.51%)
Aug 05, 2014 4.765 4.771 4.741 4.741 221,894 -0.03(-0.56%)
Aug 04, 2014 4.789 4.801 4.753 4.768 196,641 -0.02(-0.44%)
Aug 01, 2014 4.789 4.806 4.777 4.789 143,343 +0.00(+0.00%)
Jul 31, 2014 4.795 4.818 4.777 4.789 283,351 -0.01(-0.25%)
Jul 30, 2014 4.848 4.848 4.789 4.801 306,901 -0.04(-0.86%)
Jul 29, 2014 4.848 4.860 4.842 4.842 192,501 -0.01(-0.12%)
Jul 28, 2014 4.854 4.866 4.848 4.848 102,103 +0.00(+0.00%)
Jul 25, 2014 4.848 4.872 4.848 4.848 68,737 +0.00(+0.00%)
Jul 24, 2014 4.854 4.860 4.818 4.848 200,408 -0.01(-0.25%)
Jul 23, 2014 4.854 4.878 4.854 4.860 245,079 +0.00(+0.00%)
Jul 22, 2014 4.878 4.878 4.848 4.860 189,545 -0.03(-0.61%)
Jul 21, 2014 4.866 4.890 4.866 4.890 156,109 +0.03(+0.62%)
Jul 18, 2014 4.842 4.872 4.842 4.860 127,872 +0.02(+0.49%)
Jul 17, 2014 4.848 4.874 4.836 4.836 84,790 +0.00(+0.00%)
Jul 16, 2014 4.836 4.848 4.818 4.836 180,749 -0.01(-0.25%)
Jul 15, 2014 4.890 4.902 4.836 4.848 201,367 -0.04(-0.86%)
Jul 14, 2014 4.896 4.914 4.890 4.890 200,534 +0.01(+0.12%)
Jul 11, 2014 4.866 4.896 4.860 4.884 116,972 +0.01(+0.25%)
Jul 10, 2014 4.878 4.887 4.866 4.872 158,491 -0.01(-0.15%)
Jul 09, 2014 4.856 4.886 4.826 4.880 140,471 +0.01(+0.12%)
Jul 08, 2014 4.856 4.888 4.838 4.874 128,389 +0.02(+0.49%)
Jul 07, 2014 4.761 4.862 4.755 4.850 191,236 +0.07(+1.49%)
Jul 03, 2014 4.868 4.779 4.779 4.779 322,361 -0.08(-1.71%)
Jul 02, 2014 4.909 4.909 4.862 4.862 159,350 -0.06(-1.21%)
Jul 01, 2014 4.921 4.933 4.915 4.921 147,732 -0.01(-0.12%)
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%)
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.