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 )

5.750 +0.050 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 29, 2016 5.900 5.920 5.873 5.880 158,781 -0.01(-0.23%)
Apr 28, 2016 5.847 5.907 5.840 5.893 151,235 +0.03(+0.46%)
Apr 27, 2016 5.847 5.867 5.840 5.867 120,263 +0.02(+0.34%)
Apr 26, 2016 5.833 5.847 5.820 5.847 64,482 +0.02(+0.34%)
Apr 25, 2016 5.840 5.847 5.807 5.827 183,021 -0.02(-0.34%)
Apr 22, 2016 5.813 5.853 5.807 5.847 154,177 +0.05(+0.81%)
Apr 21, 2016 5.827 5.833 5.800 5.800 81,994 -0.03(-0.46%)
Apr 20, 2016 5.833 5.847 5.813 5.827 155,922 +0.00(+0.00%)
Apr 19, 2016 5.840 5.840 5.808 5.827 90,280 +0.01(+0.23%)
Apr 18, 2016 5.780 5.900 5.773 5.813 147,552 +0.05(+0.81%)
Apr 15, 2016 5.753 5.766 5.733 5.766 142,107 +0.04(+0.70%)
Apr 14, 2016 5.760 5.760 5.713 5.726 98,690 -0.01(-0.23%)
Apr 13, 2016 5.780 5.786 5.733 5.740 82,883 -0.03(-0.46%)
Apr 12, 2016 5.760 5.800 5.753 5.766 161,187 +0.03(+0.47%)
Apr 11, 2016 5.753 5.780 5.740 5.740 105,119 -0.01(-0.10%)
Apr 08, 2016 5.785 5.812 5.745 5.745 170,285 -0.03(-0.58%)
Apr 07, 2016 5.752 5.878 5.752 5.779 99,373 +0.03(+0.46%)
Apr 06, 2016 5.765 5.779 5.725 5.752 126,033 +0.01(+0.12%)
Apr 05, 2016 5.745 5.779 5.699 5.745 167,271 +0.03(+0.47%)
Apr 04, 2016 5.692 5.752 5.672 5.719 201,680 +0.03(+0.58%)
Apr 01, 2016 5.666 5.712 5.666 5.686 115,484 +0.03(+0.47%)
Mar 31, 2016 5.666 5.719 5.659 5.659 269,125 +0.00(+0.00%)
Mar 30, 2016 5.646 5.659 5.639 5.659 86,905 +0.01(+0.24%)
Mar 29, 2016 5.626 5.666 5.612 5.646 149,622 +0.03(+0.59%)
Mar 28, 2016 5.672 5.679 5.612 5.612 156,186 -0.05(-0.82%)
Mar 24, 2016 5.672 5.659 5.659 5.659 95,943 -0.01(-0.23%)
Mar 23, 2016 5.666 5.672 5.663 5.672 42,090 +0.02(+0.35%)
Mar 22, 2016 5.646 5.679 5.639 5.652 143,626 -0.01(-0.12%)
Mar 21, 2016 5.646 5.659 5.619 5.659 58,351 +0.02(+0.35%)
Mar 18, 2016 5.639 5.672 5.639 5.639 125,442 -0.01(-0.12%)
Mar 17, 2016 5.639 5.666 5.626 5.646 122,225 +0.01(+0.12%)
Mar 16, 2016 5.606 5.639 5.599 5.639 142,336 +0.04(+0.71%)
Mar 15, 2016 5.659 5.659 5.599 5.599 101,244 -0.05(-0.94%)
Mar 14, 2016 5.652 5.666 5.626 5.652 102,733 +0.02(+0.35%)
Mar 11, 2016 5.612 5.652 5.612 5.632 169,460 +0.02(+0.36%)
Mar 10, 2016 5.626 5.639 5.606 5.612 105,495 -0.01(-0.12%)
Mar 09, 2016 5.639 5.639 5.606 5.619 88,990 -0.01(-0.10%)
Mar 08, 2016 5.605 5.644 5.592 5.625 187,007 +0.02(+0.35%)
Mar 07, 2016 5.578 5.605 5.565 5.605 144,107 +0.03(+0.47%)
Mar 04, 2016 5.598 5.598 5.578 5.578 105,863 -0.01(-0.12%)
Mar 03, 2016 5.585 5.605 5.578 5.585 116,091 -0.01(-0.24%)
Mar 02, 2016 5.605 5.605 5.559 5.598 101,377 +0.00(+0.00%)
Mar 01, 2016 5.572 5.618 5.572 5.598 194,881 +0.04(+0.71%)
Feb 29, 2016 5.532 5.585 5.519 5.559 188,053 +0.05(+0.96%)
Feb 26, 2016 5.545 5.552 5.499 5.506 164,614 -0.03(-0.48%)
Feb 25, 2016 5.545 5.559 5.532 5.532 87,640 +0.00(+0.00%)
Feb 24, 2016 5.559 5.585 5.512 5.532 179,371 -0.02(-0.36%)
Feb 23, 2016 5.512 5.552 5.499 5.552 166,574 +0.06(+1.08%)
Feb 22, 2016 5.532 5.539 5.492 5.492 161,051 -0.05(-0.84%)
Feb 19, 2016 5.519 5.545 5.499 5.539 102,960 +0.03(+0.60%)
Feb 18, 2016 5.512 5.532 5.486 5.506 127,330 +0.03(+0.48%)
Feb 17, 2016 5.486 5.532 5.466 5.479 185,034 -0.01(-0.12%)
Feb 16, 2016 5.525 5.525 5.453 5.486 218,219 -0.05(-0.84%)
Feb 12, 2016 5.631 5.532 5.532 5.532 364,198 -0.09(-1.53%)
Feb 11, 2016 5.631 5.645 5.578 5.618 215,857 +0.01(+0.24%)
Feb 10, 2016 5.618 5.638 5.592 5.605 170,033 +0.01(+0.14%)
Feb 09, 2016 5.584 5.604 5.571 5.597 142,539 +0.02(+0.35%)
Feb 08, 2016 5.577 5.584 5.545 5.577 136,608 +0.01(+0.24%)
Feb 05, 2016 5.531 5.564 5.531 5.564 138,825 +0.03(+0.60%)
Feb 04, 2016 5.525 5.531 5.512 5.531 126,602 +0.01(+0.24%)
Feb 03, 2016 5.512 5.525 5.499 5.518 177,881 +0.03(+0.48%)
Feb 02, 2016 5.492 5.512 5.485 5.492 150,421 +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.