Skip to main content

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.850 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.022 5.028 4.996 5.022 185,785 +0.01(+0.26%)
Sep 29, 2015 4.971 5.009 4.964 5.009 80,899 +0.04(+0.78%)
Sep 28, 2015 4.964 4.983 4.964 4.971 134,451 +0.00(+0.00%)
Sep 25, 2015 4.983 4.983 4.964 4.971 144,566 -0.01(-0.13%)
Sep 24, 2015 5.009 5.016 4.964 4.977 82,513 -0.02(-0.39%)
Sep 23, 2015 4.990 5.009 4.990 4.996 94,194 -0.01(-0.26%)
Sep 22, 2015 4.977 5.016 4.977 5.009 142,710 +0.01(+0.26%)
Sep 21, 2015 5.009 5.022 4.983 4.996 69,671 -0.01(-0.26%)
Sep 18, 2015 4.996 5.035 4.996 5.009 159,490 +0.00(+0.00%)
Sep 17, 2015 4.958 5.009 4.951 5.009 99,206 +0.05(+1.04%)
Sep 16, 2015 4.926 4.958 4.926 4.958 59,993 +0.05(+0.92%)
Sep 15, 2015 4.964 4.964 4.913 4.913 115,388 -0.03(-0.65%)
Sep 14, 2015 4.990 4.990 4.938 4.945 89,353 -0.05(-0.90%)
Sep 11, 2015 4.990 5.009 4.977 4.990 101,656 -0.01(-0.13%)
Sep 10, 2015 5.028 5.035 4.977 4.996 100,811 -0.03(-0.62%)
Sep 09, 2015 4.983 5.027 4.973 5.027 256,937 +0.06(+1.16%)
Sep 08, 2015 4.925 4.995 4.919 4.970 185,338 +0.03(+0.65%)
Sep 04, 2015 4.893 4.938 4.938 4.938 96,149 +0.03(+0.52%)
Sep 03, 2015 4.906 4.912 4.893 4.912 93,550 +0.02(+0.39%)
Sep 02, 2015 4.893 4.919 4.874 4.893 138,563 +0.00(+0.00%)
Sep 01, 2015 4.912 4.925 4.893 4.893 152,362 -0.01(-0.13%)
Aug 31, 2015 4.906 4.919 4.880 4.900 311,569 +0.02(+0.39%)
Aug 28, 2015 4.887 4.900 4.880 4.880 51,813 -0.01(-0.26%)
Aug 27, 2015 4.887 4.893 4.868 4.893 135,826 +0.02(+0.39%)
Aug 26, 2015 4.912 4.919 4.874 4.874 112,939 -0.04(-0.78%)
Aug 25, 2015 4.912 4.944 4.893 4.912 166,048 +0.01(+0.26%)
Aug 24, 2015 4.951 4.951 4.868 4.900 229,395 -0.07(-1.42%)
Aug 21, 2015 4.983 4.989 4.963 4.970 142,788 -0.01(-0.26%)
Aug 20, 2015 4.963 4.989 4.951 4.983 125,504 +0.02(+0.50%)
Aug 19, 2015 4.932 4.963 4.932 4.958 96,875 +0.01(+0.14%)
Aug 18, 2015 4.963 4.963 4.932 4.951 64,239 -0.01(-0.13%)
Aug 17, 2015 4.951 4.963 4.951 4.957 61,878 +0.01(+0.26%)
Aug 14, 2015 4.951 4.957 4.944 4.944 50,290 -0.01(-0.13%)
Aug 13, 2015 4.963 4.970 4.938 4.951 49,860 +0.00(+0.00%)
Aug 12, 2015 4.970 4.989 4.951 4.951 147,559 -0.02(-0.39%)
Aug 11, 2015 4.925 4.970 4.912 4.970 123,204 +0.05(+0.93%)
Aug 10, 2015 4.924 4.937 4.899 4.924 250,762 +0.00(+0.00%)
Aug 07, 2015 4.918 4.937 4.905 4.924 78,926 -0.01(-0.13%)
Aug 06, 2015 4.924 4.931 4.899 4.931 120,552 +0.01(+0.13%)
Aug 05, 2015 4.943 4.943 4.899 4.924 190,296 -0.01(-0.26%)
Aug 04, 2015 4.937 4.956 4.931 4.937 122,877 -0.01(-0.13%)
Aug 03, 2015 4.943 4.956 4.924 4.943 159,680 +0.00(+0.00%)
Jul 31, 2015 4.937 4.962 4.912 4.943 189,163 +0.03(+0.65%)
Jul 30, 2015 4.931 4.931 4.892 4.911 77,001 -0.01(-0.13%)
Jul 29, 2015 4.937 4.937 4.911 4.918 79,181 -0.01(-0.26%)
Jul 28, 2015 4.950 4.950 4.905 4.931 157,375 -0.02(-0.39%)
Jul 27, 2015 4.931 4.950 4.931 4.950 110,998 +0.01(+0.13%)
Jul 24, 2015 4.880 4.943 4.867 4.943 241,670 +0.07(+1.44%)
Jul 23, 2015 4.880 4.880 4.854 4.873 86,012 -0.02(-0.39%)
Jul 22, 2015 4.867 4.892 4.861 4.892 72,617 +0.03(+0.52%)
Jul 21, 2015 4.873 4.880 4.848 4.867 156,145 -0.03(-0.65%)
Jul 20, 2015 4.873 4.899 4.873 4.899 159,760 +0.03(+0.52%)
Jul 17, 2015 4.899 4.911 4.873 4.873 64,788 -0.04(-0.78%)
Jul 16, 2015 4.905 4.911 4.886 4.911 95,769 +0.01(+0.26%)
Jul 15, 2015 4.861 4.900 4.854 4.899 203,970 +0.02(+0.39%)
Jul 14, 2015 4.873 4.886 4.867 4.880 83,562 +0.00(+0.00%)
Jul 13, 2015 4.905 4.905 4.867 4.880 208,584 -0.03(-0.63%)
Jul 10, 2015 4.904 4.910 4.879 4.910 80,109 +0.00(+0.00%)
Jul 09, 2015 4.910 4.917 4.891 4.910 57,987 -0.01(-0.26%)
Jul 08, 2015 4.904 4.929 4.904 4.923 64,959 +0.01(+0.26%)
Jul 07, 2015 4.879 4.917 4.879 4.910 61,950 +0.04(+0.91%)
Jul 06, 2015 4.860 4.873 4.841 4.866 98,022 +0.01(+0.13%)
Jul 02, 2015 4.854 4.860 4.860 4.860 95,133 +0.02(+0.39%)
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.