Skip to main content

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

5.630 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.918 5.939 5.892 5.898 158,287 -0.01(-0.23%)
Apr 28, 2016 5.865 5.925 5.858 5.912 150,765 +0.03(+0.46%)
Apr 27, 2016 5.865 5.885 5.858 5.885 119,889 +0.02(+0.34%)
Apr 26, 2016 5.851 5.865 5.838 5.865 64,281 +0.02(+0.34%)
Apr 25, 2016 5.858 5.865 5.825 5.845 182,452 -0.02(-0.34%)
Apr 22, 2016 5.831 5.872 5.825 5.865 153,698 +0.05(+0.81%)
Apr 21, 2016 5.845 5.851 5.818 5.818 81,739 -0.03(-0.46%)
Apr 20, 2016 5.851 5.865 5.831 5.845 155,438 +0.00(+0.00%)
Apr 19, 2016 5.858 5.858 5.826 5.845 90,000 +0.01(+0.23%)
Apr 18, 2016 5.798 5.918 5.791 5.831 147,093 +0.05(+0.81%)
Apr 15, 2016 5.771 5.784 5.751 5.784 141,666 +0.04(+0.70%)
Apr 14, 2016 5.778 5.778 5.731 5.744 98,383 -0.01(-0.23%)
Apr 13, 2016 5.798 5.805 5.751 5.758 82,625 -0.03(-0.46%)
Apr 12, 2016 5.778 5.818 5.771 5.784 160,686 +0.03(+0.47%)
Apr 11, 2016 5.771 5.798 5.758 5.758 104,792 -0.01(-0.10%)
Apr 08, 2016 5.803 5.830 5.763 5.763 169,755 -0.03(-0.58%)
Apr 07, 2016 5.770 5.897 5.770 5.797 99,064 +0.03(+0.46%)
Apr 06, 2016 5.783 5.797 5.743 5.770 125,641 +0.01(+0.12%)
Apr 05, 2016 5.763 5.797 5.717 5.763 166,751 +0.03(+0.47%)
Apr 04, 2016 5.710 5.770 5.690 5.737 201,053 +0.03(+0.58%)
Apr 01, 2016 5.683 5.730 5.683 5.703 115,125 +0.03(+0.47%)
Mar 31, 2016 5.683 5.737 5.677 5.677 268,288 +0.00(+0.00%)
Mar 30, 2016 5.663 5.677 5.657 5.677 86,635 +0.01(+0.24%)
Mar 29, 2016 5.643 5.683 5.630 5.663 149,157 +0.03(+0.59%)
Mar 28, 2016 5.690 5.697 5.630 5.630 155,701 -0.05(-0.82%)
Mar 24, 2016 5.690 5.677 5.677 5.677 95,645 -0.01(-0.23%)
Mar 23, 2016 5.683 5.690 5.681 5.690 41,959 +0.02(+0.35%)
Mar 22, 2016 5.663 5.697 5.657 5.670 143,180 -0.01(-0.12%)
Mar 21, 2016 5.663 5.677 5.637 5.677 58,169 +0.02(+0.35%)
Mar 18, 2016 5.657 5.690 5.657 5.657 125,052 -0.01(-0.12%)
Mar 17, 2016 5.657 5.683 5.643 5.663 121,845 +0.01(+0.12%)
Mar 16, 2016 5.623 5.657 5.617 5.657 141,894 +0.04(+0.71%)
Mar 15, 2016 5.677 5.677 5.617 5.617 100,929 -0.05(-0.94%)
Mar 14, 2016 5.670 5.683 5.643 5.670 102,414 +0.02(+0.35%)
Mar 11, 2016 5.630 5.670 5.630 5.650 168,934 +0.02(+0.36%)
Mar 10, 2016 5.643 5.657 5.623 5.630 105,167 -0.01(-0.12%)
Mar 09, 2016 5.657 5.657 5.623 5.637 88,713 -0.01(-0.10%)
Mar 08, 2016 5.622 5.662 5.609 5.642 186,426 +0.02(+0.35%)
Mar 07, 2016 5.596 5.622 5.582 5.622 143,659 +0.03(+0.47%)
Mar 04, 2016 5.616 5.616 5.596 5.596 105,534 -0.01(-0.12%)
Mar 03, 2016 5.602 5.622 5.596 5.602 115,730 -0.01(-0.24%)
Mar 02, 2016 5.622 5.622 5.576 5.616 101,062 +0.00(+0.00%)
Mar 01, 2016 5.589 5.636 5.589 5.616 194,275 +0.04(+0.71%)
Feb 29, 2016 5.549 5.602 5.536 5.576 187,468 +0.05(+0.96%)
Feb 26, 2016 5.563 5.569 5.516 5.523 164,103 -0.03(-0.48%)
Feb 25, 2016 5.563 5.576 5.549 5.549 87,367 +0.00(+0.00%)
Feb 24, 2016 5.576 5.602 5.529 5.549 178,813 -0.02(-0.36%)
Feb 23, 2016 5.529 5.569 5.516 5.569 166,056 +0.06(+1.08%)
Feb 22, 2016 5.549 5.556 5.509 5.509 160,550 -0.05(-0.84%)
Feb 19, 2016 5.536 5.563 5.516 5.556 102,640 +0.03(+0.60%)
Feb 18, 2016 5.529 5.549 5.503 5.523 126,934 +0.03(+0.48%)
Feb 17, 2016 5.503 5.549 5.483 5.496 184,458 -0.01(-0.12%)
Feb 16, 2016 5.543 5.543 5.470 5.503 217,541 -0.05(-0.84%)
Feb 12, 2016 5.649 5.549 5.549 5.549 363,066 -0.09(-1.53%)
Feb 11, 2016 5.649 5.662 5.596 5.636 215,186 +0.01(+0.24%)
Feb 10, 2016 5.636 5.655 5.609 5.622 169,505 +0.01(+0.14%)
Feb 09, 2016 5.601 5.621 5.588 5.615 142,096 +0.02(+0.35%)
Feb 08, 2016 5.595 5.601 5.562 5.595 136,183 +0.01(+0.24%)
Feb 05, 2016 5.549 5.582 5.549 5.582 138,393 +0.03(+0.60%)
Feb 04, 2016 5.542 5.549 5.529 5.549 126,208 +0.01(+0.24%)
Feb 03, 2016 5.529 5.542 5.516 5.535 177,328 +0.03(+0.48%)
Feb 02, 2016 5.509 5.529 5.502 5.509 149,953 +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.