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 )

5.745 -0.005 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2014 4.711 4.741 4.694 4.706 314,139 +0.01(+0.25%)
Apr 29, 2014 4.729 4.729 4.688 4.694 248,302 -0.02(-0.50%)
Apr 28, 2014 4.711 4.776 4.700 4.717 548,242 +0.01(+0.12%)
Apr 25, 2014 4.688 4.717 4.682 4.711 272,591 +0.04(+0.75%)
Apr 24, 2014 4.682 4.711 4.676 4.676 180,468 -0.01(-0.13%)
Apr 23, 2014 4.664 4.706 4.664 4.682 252,362 +0.02(+0.50%)
Apr 22, 2014 4.670 4.706 4.653 4.659 303,836 -0.01(-0.13%)
Apr 21, 2014 4.641 4.676 4.641 4.664 147,079 +0.03(+0.63%)
Apr 17, 2014 4.676 4.635 4.635 4.635 136,859 -0.05(-1.00%)
Apr 16, 2014 4.623 4.688 4.623 4.682 264,368 +0.06(+1.27%)
Apr 15, 2014 4.582 4.629 4.576 4.623 177,009 +0.05(+1.16%)
Apr 14, 2014 4.606 4.617 4.565 4.570 288,493 -0.04(-0.77%)
Apr 11, 2014 4.629 4.635 4.606 4.606 169,485 -0.02(-0.38%)
Apr 10, 2014 4.623 4.640 4.612 4.623 185,117 -0.01(-0.13%)
Apr 09, 2014 4.653 4.670 4.629 4.629 198,936 -0.02(-0.41%)
Apr 08, 2014 4.631 4.672 4.625 4.648 286,302 +0.02(+0.38%)
Apr 07, 2014 4.602 4.631 4.596 4.631 190,189 +0.03(+0.63%)
Apr 04, 2014 4.602 4.619 4.584 4.602 236,559 +0.01(+0.13%)
Apr 03, 2014 4.578 4.602 4.567 4.596 154,399 +0.04(+0.77%)
Apr 02, 2014 4.572 4.578 4.560 4.561 193,760 -0.01(-0.26%)
Apr 01, 2014 4.567 4.578 4.537 4.572 274,039 +0.02(+0.38%)
Mar 31, 2014 4.572 4.584 4.532 4.555 388,681 -0.01(-0.26%)
Mar 28, 2014 4.561 4.572 4.555 4.567 140,542 +0.01(+0.13%)
Mar 27, 2014 4.543 4.567 4.543 4.561 166,724 +0.02(+0.39%)
Mar 26, 2014 4.555 4.584 4.543 4.543 261,213 -0.01(-0.13%)
Mar 25, 2014 4.590 4.590 4.543 4.549 157,745 -0.02(-0.51%)
Mar 24, 2014 4.532 4.584 4.532 4.572 191,994 +0.05(+1.03%)
Mar 21, 2014 4.514 4.572 4.514 4.526 151,252 +0.02(+0.52%)
Mar 20, 2014 4.532 4.532 4.491 4.502 321,947 -0.03(-0.64%)
Mar 19, 2014 4.543 4.561 4.530 4.532 226,521 -0.01(-0.26%)
Mar 18, 2014 4.584 4.584 4.543 4.543 221,066 -0.02(-0.51%)
Mar 17, 2014 4.584 4.596 4.567 4.567 151,810 -0.01(-0.26%)
Mar 14, 2014 4.602 4.613 4.578 4.578 108,115 -0.02(-0.51%)
Mar 13, 2014 4.602 4.619 4.602 4.602 124,007 +0.00(+0.00%)
Mar 12, 2014 4.613 4.630 4.597 4.602 163,477 -0.00(-0.03%)
Mar 11, 2014 4.580 4.609 4.580 4.603 199,622 +0.02(+0.38%)
Mar 10, 2014 4.551 4.597 4.545 4.586 202,380 +0.04(+0.89%)
Mar 07, 2014 4.551 4.551 4.504 4.545 248,145 -0.01(-0.25%)
Mar 06, 2014 4.586 4.591 4.557 4.557 171,821 -0.02(-0.51%)
Mar 05, 2014 4.568 4.603 4.568 4.580 167,957 +0.01(+0.13%)
Mar 04, 2014 4.574 4.591 4.562 4.574 141,863 +0.02(+0.38%)
Mar 03, 2014 4.545 4.586 4.545 4.557 201,565 +0.01(+0.13%)
Feb 28, 2014 4.545 4.568 4.539 4.551 228,576 +0.02(+0.38%)
Feb 27, 2014 4.528 4.545 4.516 4.533 156,270 +0.01(+0.26%)
Feb 26, 2014 4.539 4.551 4.522 4.522 118,478 -0.01(-0.13%)
Feb 25, 2014 4.551 4.557 4.510 4.528 161,278 -0.01(-0.13%)
Feb 24, 2014 4.568 4.568 4.533 4.533 141,511 -0.03(-0.76%)
Feb 21, 2014 4.545 4.574 4.539 4.568 150,606 +0.03(+0.77%)
Feb 20, 2014 4.522 4.539 4.516 4.533 70,988 +0.01(+0.13%)
Feb 19, 2014 4.516 4.551 4.510 4.528 157,090 +0.02(+0.52%)
Feb 18, 2014 4.499 4.516 4.499 4.504 154,416 +0.01(+0.13%)
Feb 14, 2014 4.545 4.499 4.499 4.499 101,126 -0.02(-0.51%)
Feb 13, 2014 4.533 4.545 4.516 4.522 125,227 -0.02(-0.38%)
Feb 12, 2014 4.591 4.591 4.528 4.539 158,212 -0.02(-0.38%)
Feb 11, 2014 4.568 4.568 4.543 4.557 68,507 -0.00(-0.03%)
Feb 10, 2014 4.512 4.564 4.512 4.558 117,446 +0.05(+1.02%)
Feb 07, 2014 4.472 4.518 4.472 4.512 109,920 +0.03(+0.77%)
Feb 06, 2014 4.529 4.529 4.460 4.477 246,719 -0.03(-0.77%)
Feb 05, 2014 4.518 4.523 4.500 4.512 172,226 +0.01(+0.26%)
Feb 04, 2014 4.541 4.558 4.500 4.500 162,288 -0.04(-0.89%)
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.