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 30, 2016 5.532 5.601 5.525 5.574 169,332 +0.03(+0.50%)
Nov 29, 2016 5.574 5.657 5.532 5.546 180,399 -0.06(-0.99%)
Nov 28, 2016 5.588 5.615 5.567 5.601 121,802 +0.03(+0.50%)
Nov 25, 2016 5.595 5.643 5.567 5.574 89,578 +0.01(+0.12%)
Nov 23, 2016 5.567 5.567 5.567 0 -0.05(-0.86%)
Nov 22, 2016 5.588 5.622 5.574 5.615 150,455 +0.06(+1.12%)
Nov 21, 2016 5.525 5.581 5.519 5.553 187,651 +0.03(+0.63%)
Nov 18, 2016 5.532 5.546 5.498 5.518 114,110 -0.01(-0.25%)
Nov 17, 2016 5.560 5.567 5.519 5.532 115,967 -0.01(-0.12%)
Nov 16, 2016 5.608 5.677 5.539 5.539 244,630 -0.11(-1.96%)
Nov 15, 2016 5.470 5.657 5.456 5.650 296,059 +0.18(+3.28%)
Nov 14, 2016 5.643 5.657 5.456 5.470 504,874 -0.19(-3.40%)
Nov 11, 2016 5.642 5.738 5.608 5.663 388,973 -0.01(-0.12%)
Nov 10, 2016 5.779 5.779 5.642 5.669 302,007 -0.13(-2.25%)
Nov 09, 2016 5.841 5.848 5.779 5.800 121,144 -0.08(-1.40%)
Nov 08, 2016 5.931 5.931 5.855 5.882 104,318 -0.01(-0.12%)
Nov 07, 2016 5.821 5.903 5.810 5.889 255,072 +0.10(+1.66%)
Nov 04, 2016 5.834 5.834 5.793 5.793 64,778 -0.03(-0.59%)
Nov 03, 2016 5.827 5.841 5.814 5.827 129,222 +0.00(+0.00%)
Nov 02, 2016 5.786 5.834 5.773 5.827 119,561 +0.05(+0.83%)
Nov 01, 2016 5.731 5.800 5.724 5.779 153,491 +0.03(+0.48%)
Oct 31, 2016 5.786 5.786 5.724 5.752 177,241 +0.00(+0.00%)
Oct 28, 2016 5.793 5.800 5.738 5.752 189,157 -0.04(-0.71%)
Oct 27, 2016 5.821 5.869 5.779 5.793 265,907 -0.04(-0.71%)
Oct 26, 2016 5.882 5.896 5.821 5.834 160,969 -0.02(-0.35%)
Oct 25, 2016 5.876 5.910 5.855 5.855 118,645 +0.01(+0.12%)
Oct 24, 2016 5.903 5.910 5.848 5.848 129,305 -0.01(-0.23%)
Oct 21, 2016 5.869 5.869 5.841 5.862 153,092 +0.05(+0.86%)
Oct 20, 2016 5.821 5.855 5.766 5.812 107,541 +0.03(+0.44%)
Oct 19, 2016 5.731 5.786 5.731 5.786 186,072 +0.08(+1.45%)
Oct 18, 2016 5.656 5.724 5.621 5.704 262,367 +0.06(+1.10%)
Oct 17, 2016 5.738 5.766 5.621 5.642 327,521 -0.09(-1.56%)
Oct 14, 2016 5.800 5.800 5.724 5.731 186,292 -0.06(-1.07%)
Oct 13, 2016 5.917 5.924 5.761 5.793 500,536 -0.13(-2.20%)
Oct 12, 2016 6.020 6.027 5.924 5.924 122,973 -0.09(-1.47%)
Oct 11, 2016 5.998 6.026 5.985 6.012 180,386 +0.01(+0.23%)
Oct 10, 2016 5.998 6.005 5.971 5.998 78,409 +0.03(+0.46%)
Oct 07, 2016 6.005 6.012 5.950 5.971 73,907 -0.01(-0.23%)
Oct 06, 2016 6.005 6.046 5.971 5.985 184,145 -0.03(-0.46%)
Oct 05, 2016 6.033 6.039 5.978 6.012 108,823 +0.00(+0.00%)
Oct 04, 2016 6.080 6.080 5.998 6.012 130,440 -0.04(-0.68%)
Oct 03, 2016 6.080 6.080 6.033 6.053 77,245 -0.01(-0.11%)
Sep 30, 2016 6.128 6.135 6.039 6.060 137,987 -0.02(-0.34%)
Sep 29, 2016 6.204 6.204 6.080 6.080 128,120 -0.11(-1.77%)
Sep 28, 2016 6.169 6.224 6.169 6.190 143,362 +0.01(+0.22%)
Sep 27, 2016 6.156 6.176 6.149 6.176 88,528 +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 6.121 130,297 +0.00(+0.00%)
Sep 22, 2016 6.046 6.128 6.046 6.121 171,741 +0.08(+1.24%)
Sep 21, 2016 6.039 6.046 6.024 6.046 76,805 +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 6.019 120,615 +0.01(+0.23%)
Sep 16, 2016 6.039 6.039 5.978 6.005 120,020 +0.01(+0.23%)
Sep 15, 2016 6.026 6.026 5.978 5.991 134,991 -0.03(-0.57%)
Sep 14, 2016 6.005 6.033 5.978 6.026 79,542 +0.03(+0.57%)
Sep 13, 2016 5.985 6.012 5.937 5.991 238,717 +0.02(+0.34%)
Sep 12, 2016 5.944 5.991 5.889 5.971 363,780 -0.01(-0.21%)
Sep 09, 2016 6.120 6.127 5.977 5.984 354,257 -0.15(-2.44%)
Sep 08, 2016 6.140 6.154 6.113 6.133 117,608 +0.01(+0.22%)
Sep 07, 2016 6.161 6.167 6.120 6.120 72,476 -0.03(-0.44%)
Sep 06, 2016 6.093 6.154 6.086 6.147 138,586 +0.06(+1.01%)
Sep 02, 2016 6.127 6.086 6.086 6.086 62,579 -0.02(-0.33%)
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.