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 )

5.860 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 30, 2015 5.086 5.123 5.074 5.105 264,723 +0.02(+0.49%)
Jan 29, 2015 5.068 5.080 5.055 5.080 209,551 +0.01(+0.24%)
Jan 28, 2015 5.037 5.068 5.034 5.068 184,242 +0.03(+0.56%)
Jan 27, 2015 5.025 5.043 5.025 5.039 118,671 +0.03(+0.66%)
Jan 26, 2015 5.031 5.037 5.006 5.006 107,408 -0.02(-0.37%)
Jan 23, 2015 5.025 5.037 5.012 5.025 132,579 +0.00(+0.00%)
Jan 22, 2015 4.994 5.025 4.994 5.025 117,976 +0.03(+0.62%)
Jan 21, 2015 5.012 5.025 4.994 4.994 116,842 -0.01(-0.25%)
Jan 20, 2015 5.025 5.037 5.006 5.006 154,024 -0.03(-0.61%)
Jan 16, 2015 5.055 5.055 5.021 5.037 108,383 -0.01(-0.24%)
Jan 15, 2015 5.025 5.055 5.020 5.049 138,767 +0.03(+0.61%)
Jan 14, 2015 5.018 5.043 5.012 5.018 96,771 +0.00(+0.00%)
Jan 13, 2015 4.994 5.018 4.988 5.018 127,426 +0.03(+0.62%)
Jan 12, 2015 4.994 5.006 4.969 4.988 190,218 +0.00(+0.02%)
Jan 09, 2015 4.980 5.005 4.974 4.987 162,144 +0.01(+0.12%)
Jan 08, 2015 4.980 4.987 4.962 4.980 183,334 +0.00(+0.00%)
Jan 07, 2015 4.968 5.005 4.968 4.980 233,675 +0.01(+0.25%)
Jan 06, 2015 4.938 4.980 4.937 4.968 227,312 +0.03(+0.62%)
Jan 05, 2015 4.907 4.938 4.907 4.938 182,790 +0.02(+0.50%)
Jan 02, 2015 4.876 4.918 4.876 4.913 246,450 +0.03(+0.63%)
Dec 31, 2014 4.870 4.882 4.882 4.882 360,636 +0.01(+0.25%)
Dec 30, 2014 4.870 4.876 4.852 4.870 194,391 -0.01(-0.25%)
Dec 29, 2014 4.895 4.895 4.864 4.882 156,350 +0.00(+0.00%)
Dec 26, 2014 4.870 4.882 4.864 4.882 166,219 +0.01(+0.25%)
Dec 24, 2014 4.864 4.870 4.870 4.870 124,396 +0.01(+0.13%)
Dec 23, 2014 4.839 4.870 4.839 4.864 284,205 +0.03(+0.63%)
Dec 22, 2014 4.827 4.876 4.827 4.833 208,453 -0.02(-0.38%)
Dec 19, 2014 4.833 4.858 4.827 4.852 298,730 +0.02(+0.51%)
Dec 18, 2014 4.839 4.852 4.827 4.827 282,420 -0.01(-0.25%)
Dec 17, 2014 4.846 4.864 4.821 4.839 283,968 +0.00(+0.00%)
Dec 16, 2014 4.839 4.858 4.827 4.839 237,726 +0.00(+0.00%)
Dec 15, 2014 4.846 4.846 4.821 4.839 296,317 +0.00(+0.00%)
Dec 12, 2014 4.815 4.858 4.815 4.839 183,266 +0.01(+0.27%)
Dec 11, 2014 4.863 4.869 4.826 4.826 196,914 -0.05(-1.12%)
Dec 10, 2014 4.851 4.881 4.851 4.881 219,198 +0.02(+0.50%)
Dec 09, 2014 4.838 4.863 4.790 4.857 176,345 -0.01(-0.25%)
Dec 08, 2014 4.845 4.869 4.832 4.869 179,728 +0.02(+0.50%)
Dec 05, 2014 4.863 4.881 4.820 4.845 192,397 -0.04(-0.75%)
Dec 04, 2014 4.851 4.881 4.845 4.881 194,179 +0.02(+0.50%)
Dec 03, 2014 4.814 4.857 4.814 4.857 304,578 +0.04(+0.76%)
Dec 02, 2014 4.777 4.832 4.777 4.820 193,338 +0.03(+0.64%)
Dec 01, 2014 4.802 4.814 4.777 4.790 232,508 -0.02(-0.38%)
Nov 28, 2014 4.771 4.808 4.765 4.808 186,564 +0.05(+1.03%)
Nov 26, 2014 4.771 4.759 4.759 4.759 175,860 -0.01(-0.26%)
Nov 25, 2014 4.741 4.777 4.739 4.771 262,388 +0.04(+0.77%)
Nov 24, 2014 4.759 4.765 4.735 4.735 324,652 -0.04(-0.77%)
Nov 21, 2014 4.777 4.779 4.747 4.771 289,536 +0.01(+0.13%)
Nov 20, 2014 4.765 4.774 4.759 4.765 215,663 -0.01(-0.13%)
Nov 19, 2014 4.771 4.784 4.735 4.771 211,872 +0.00(+0.00%)
Nov 18, 2014 4.784 4.792 4.771 4.771 271,595 -0.01(-0.13%)
Nov 17, 2014 4.790 4.790 4.765 4.777 397,106 -0.02(-0.38%)
Nov 14, 2014 4.814 4.820 4.796 4.796 286,800 -0.02(-0.38%)
Nov 13, 2014 4.869 4.869 4.789 4.814 538,056 -0.04(-0.88%)
Nov 12, 2014 4.845 4.869 4.845 4.857 146,395 +0.01(+0.22%)
Nov 11, 2014 4.864 4.870 4.840 4.846 189,850 -0.04(-0.75%)
Nov 10, 2014 4.864 4.882 4.834 4.882 185,960 +0.01(+0.12%)
Nov 07, 2014 4.858 4.894 4.858 4.876 206,967 +0.02(+0.37%)
Nov 06, 2014 4.901 4.901 4.858 4.858 185,324 -0.06(-1.23%)
Nov 05, 2014 4.870 4.919 4.858 4.919 355,083 +0.03(+0.62%)
Nov 04, 2014 4.852 4.889 4.791 4.889 539,603 +0.00(+0.00%)
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.