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 )

5.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Sep 30, 2016 6.128 6.135 6.039 6.060 137,988 -0.02(-0.34%)
Sep 29, 2016 6.203 6.203 6.080 6.080 128,120 -0.11(-1.77%)
Sep 28, 2016 6.169 6.224 6.169 6.190 143,363 +0.01(+0.22%)
Sep 27, 2016 6.156 6.176 6.149 6.176 88,529 +0.03(+0.56%)
Sep 26, 2016 6.135 6.149 6.121 6.142 74,001 +0.02(+0.34%)
Sep 23, 2016 6.135 6.149 6.115 6.121 130,298 +0.00(+0.00%)
Sep 22, 2016 6.046 6.128 6.046 6.121 171,742 +0.08(+1.24%)
Sep 21, 2016 6.039 6.046 6.024 6.046 76,806 +0.03(+0.57%)
Sep 20, 2016 6.026 6.039 5.998 6.012 97,488 -0.01(-0.11%)
Sep 19, 2016 6.019 6.026 5.985 6.019 120,616 +0.01(+0.23%)
Sep 16, 2016 6.039 6.039 5.978 6.005 120,021 +0.01(+0.23%)
Sep 15, 2016 6.026 6.026 5.978 5.991 134,992 -0.03(-0.57%)
Sep 14, 2016 6.005 6.032 5.978 6.026 79,543 +0.03(+0.57%)
Sep 13, 2016 5.985 6.012 5.937 5.991 238,718 +0.02(+0.34%)
Sep 12, 2016 5.944 5.991 5.889 5.971 363,782 -0.01(-0.21%)
Sep 09, 2016 6.120 6.127 5.977 5.984 354,260 -0.15(-2.44%)
Sep 08, 2016 6.140 6.154 6.113 6.133 117,609 +0.01(+0.22%)
Sep 07, 2016 6.161 6.167 6.120 6.120 72,477 -0.03(-0.44%)
Sep 06, 2016 6.093 6.154 6.086 6.147 138,587 +0.06(+1.01%)
Sep 02, 2016 6.127 6.086 6.086 6.086 62,580 -0.02(-0.33%)
Sep 01, 2016 6.099 6.133 6.086 6.106 107,391 +0.01(+0.22%)
Aug 31, 2016 6.079 6.093 6.058 6.093 164,386 +0.03(+0.56%)
Aug 30, 2016 6.079 6.086 6.045 6.058 114,767 +0.00(+0.00%)
Aug 29, 2016 6.058 6.072 6.018 6.058 109,496 +0.04(+0.68%)
Aug 26, 2016 6.065 6.120 6.004 6.018 286,332 -0.08(-1.34%)
Aug 25, 2016 6.140 6.140 6.072 6.099 158,264 -0.02(-0.33%)
Aug 24, 2016 6.161 6.174 6.120 6.120 142,295 -0.01(-0.22%)
Aug 23, 2016 6.120 6.161 6.119 6.133 176,380 +0.01(+0.22%)
Aug 22, 2016 6.120 6.133 6.103 6.120 117,675 +0.01(+0.22%)
Aug 19, 2016 6.120 6.127 6.106 6.106 82,579 -0.01(-0.22%)
Aug 18, 2016 6.113 6.120 6.098 6.120 75,346 +0.01(+0.22%)
Aug 17, 2016 6.065 6.106 6.052 6.106 99,254 +0.06(+1.01%)
Aug 16, 2016 6.086 6.086 6.024 6.045 140,281 -0.01(-0.11%)
Aug 15, 2016 6.113 6.113 6.052 6.052 196,062 -0.06(-1.00%)
Aug 12, 2016 6.113 6.127 6.099 6.113 108,830 +0.05(+0.79%)
Aug 11, 2016 6.133 6.161 6.065 6.065 142,048 -0.10(-1.55%)
Aug 10, 2016 6.140 6.161 6.099 6.161 232,055 +0.06(+1.00%)
Aug 09, 2016 6.181 6.181 6.093 6.099 180,961 -0.07(-1.09%)
Aug 08, 2016 6.160 6.166 6.132 6.166 51,844 +0.02(+0.33%)
Aug 05, 2016 6.166 6.173 6.146 6.146 118,917 -0.02(-0.33%)
Aug 04, 2016 6.166 6.173 6.159 6.166 129,888 +0.01(+0.22%)
Aug 03, 2016 6.105 6.160 6.099 6.153 84,004 +0.07(+1.23%)
Aug 02, 2016 6.105 6.105 6.071 6.078 134,265 -0.03(-0.44%)
Aug 01, 2016 6.153 6.166 6.099 6.105 169,207 -0.07(-1.10%)
Jul 29, 2016 6.166 6.173 6.153 6.173 197,024 +0.05(+0.77%)
Jul 28, 2016 6.160 6.166 6.105 6.126 125,673 +0.01(+0.11%)
Jul 27, 2016 6.180 6.180 6.112 6.119 192,161 -0.03(-0.44%)
Jul 26, 2016 6.139 6.153 6.126 6.146 145,089 +0.04(+0.67%)
Jul 25, 2016 6.139 6.139 6.085 6.105 126,431 +0.01(+0.22%)
Jul 22, 2016 6.119 6.119 6.085 6.092 103,032 -0.01(-0.22%)
Jul 21, 2016 6.085 6.112 6.071 6.105 195,871 +0.03(+0.45%)
Jul 20, 2016 6.065 6.085 6.051 6.078 165,815 +0.04(+0.67%)
Jul 19, 2016 6.078 6.078 5.990 6.038 157,337 +0.01(+0.11%)
Jul 18, 2016 5.990 6.031 5.956 6.031 226,388 +0.09(+1.60%)
Jul 15, 2016 5.828 5.936 5.824 5.936 281,838 +0.15(+2.58%)
Jul 14, 2016 5.929 5.956 5.773 5.787 502,997 -0.16(-2.62%)
Jul 13, 2016 6.085 6.085 5.814 5.943 550,680 -0.09(-1.55%)
Jul 12, 2016 6.192 6.198 6.037 6.037 402,242 -0.15(-2.40%)
Jul 11, 2016 6.205 6.232 6.178 6.185 175,336 +0.00(+0.00%)
Jul 08, 2016 6.178 6.165 6.165 6.185 151,899 +0.02(+0.33%)
Jul 07, 2016 6.165 6.178 6.145 6.165 205,310 +0.01(+0.22%)
Jul 06, 2016 6.171 6.185 6.145 6.151 141,205 +0.03(+0.55%)
Jul 05, 2016 6.145 6.178 6.118 6.118 109,909 -0.03(-0.55%)
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.