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 (%)
Nov 28, 2014 4.786 4.823 4.780 4.823 185,994 +0.05(+1.03%)
Nov 26, 2014 4.786 4.774 4.774 4.774 175,323 -0.01(-0.26%)
Nov 25, 2014 4.755 4.792 4.753 4.786 261,586 +0.04(+0.77%)
Nov 24, 2014 4.774 4.780 4.749 4.749 323,660 -0.04(-0.77%)
Nov 21, 2014 4.792 4.793 4.761 4.786 288,651 +0.01(+0.13%)
Nov 20, 2014 4.780 4.789 4.774 4.780 215,003 -0.01(-0.13%)
Nov 19, 2014 4.786 4.798 4.749 4.786 211,224 +0.00(+0.00%)
Nov 18, 2014 4.798 4.807 4.786 4.786 270,765 -0.01(-0.13%)
Nov 17, 2014 4.804 4.804 4.780 4.792 395,892 -0.02(-0.38%)
Nov 14, 2014 4.829 4.835 4.810 4.810 285,924 -0.02(-0.38%)
Nov 13, 2014 4.884 4.884 4.804 4.829 536,412 -0.04(-0.88%)
Nov 12, 2014 4.859 4.884 4.859 4.872 145,948 +0.01(+0.22%)
Nov 11, 2014 4.879 4.885 4.855 4.861 189,270 -0.04(-0.75%)
Nov 10, 2014 4.879 4.897 4.849 4.897 185,392 +0.01(+0.12%)
Nov 07, 2014 4.873 4.909 4.873 4.891 206,335 +0.02(+0.37%)
Nov 06, 2014 4.916 4.916 4.873 4.873 184,758 -0.06(-1.23%)
Nov 05, 2014 4.885 4.934 4.873 4.934 353,997 +0.03(+0.62%)
Nov 04, 2014 4.867 4.903 4.806 4.903 537,954 +0.00(+0.00%)
Nov 03, 2014 4.976 4.995 4.885 4.903 789,697 -0.09(-1.71%)
Oct 31, 2014 5.013 5.013 4.952 4.989 221,053 -0.01(-0.24%)
Oct 30, 2014 5.025 5.025 4.618 5.001 202,191 -0.03(-0.60%)
Oct 29, 2014 5.001 5.031 4.989 5.031 132,780 +0.01(+0.24%)
Oct 28, 2014 4.970 5.019 4.960 5.019 78,775 +0.04(+0.86%)
Oct 27, 2014 4.946 4.989 4.958 4.976 117,552 +0.02(+0.37%)
Oct 24, 2014 4.964 4.970 4.958 4.958 87,794 +0.00(+0.00%)
Oct 23, 2014 4.964 4.989 4.953 4.958 164,275 +0.00(+0.00%)
Oct 22, 2014 4.964 4.976 4.958 4.958 146,585 -0.01(-0.24%)
Oct 21, 2014 4.958 4.983 4.956 4.970 128,194 +0.01(+0.25%)
Oct 20, 2014 4.970 4.970 4.952 4.958 262,256 -0.02(-0.37%)
Oct 17, 2014 5.013 5.050 4.970 4.976 163,669 -0.02(-0.37%)
Oct 16, 2014 4.940 5.019 4.940 4.995 134,555 +0.05(+1.11%)
Oct 15, 2014 4.958 4.976 4.922 4.940 220,188 -0.02(-0.37%)
Oct 14, 2014 4.946 4.976 4.928 4.958 122,270 +0.02(+0.37%)
Oct 13, 2014 4.964 4.964 4.922 4.940 109,355 -0.02(-0.37%)
Oct 10, 2014 4.958 4.976 4.952 4.958 121,381 +0.01(+0.12%)
Oct 09, 2014 5.013 5.031 4.940 4.952 318,628 -0.04(-0.76%)
Oct 08, 2014 4.972 4.996 4.954 4.990 151,121 +0.01(+0.24%)
Oct 07, 2014 4.936 4.990 4.930 4.978 194,049 +0.04(+0.73%)
Oct 06, 2014 4.899 4.948 4.898 4.942 185,046 +0.04(+0.86%)
Oct 03, 2014 4.893 4.899 4.869 4.899 146,074 +0.00(+0.00%)
Oct 02, 2014 4.924 4.930 4.893 4.899 103,104 -0.02(-0.49%)
Oct 01, 2014 4.881 4.930 4.875 4.924 251,880 +0.05(+1.12%)
Sep 30, 2014 4.845 4.881 4.845 4.869 188,268 +0.02(+0.37%)
Sep 29, 2014 4.827 4.851 4.815 4.851 212,625 +0.02(+0.50%)
Sep 26, 2014 4.821 4.827 4.809 4.827 106,011 +0.00(+0.00%)
Sep 25, 2014 4.821 4.833 4.809 4.827 190,511 +0.01(+0.13%)
Sep 24, 2014 4.851 4.857 4.821 4.821 453,624 -0.05(-0.99%)
Sep 23, 2014 4.857 4.881 4.857 4.869 108,570 +0.00(+0.00%)
Sep 22, 2014 4.857 4.869 4.851 4.869 118,532 +0.00(+0.06%)
Sep 19, 2014 4.869 4.875 4.845 4.866 115,874 -0.01(-0.19%)
Sep 18, 2014 4.863 4.875 4.862 4.875 103,713 +0.02(+0.37%)
Sep 17, 2014 4.845 4.857 4.839 4.857 172,188 +0.01(+0.25%)
Sep 16, 2014 4.833 4.851 4.815 4.845 136,080 +0.01(+0.25%)
Sep 15, 2014 4.857 4.857 4.833 4.833 231,697 -0.02(-0.50%)
Sep 12, 2014 4.899 4.899 4.857 4.857 211,121 -0.04(-0.86%)
Sep 11, 2014 4.930 4.930 4.893 4.899 117,944 -0.04(-0.86%)
Sep 10, 2014 4.912 4.942 4.912 4.942 143,410 +0.03(+0.71%)
Sep 09, 2014 4.901 4.907 4.889 4.907 130,897 +0.02(+0.37%)
Sep 08, 2014 4.907 4.907 4.883 4.889 162,580 -0.01(-0.12%)
Sep 05, 2014 4.889 4.889 4.883 4.895 106,034 +0.01(+0.12%)
Sep 04, 2014 4.901 4.913 4.883 4.889 216,216 -0.01(-0.25%)
Sep 03, 2014 4.913 4.913 4.895 4.901 139,670 -0.01(-0.12%)
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.