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 )

6.215 -0.015 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.013 5.050 5.001 5.031 268,580 +0.02(+0.49%)
Jan 29, 2015 4.995 5.007 4.983 5.007 212,604 +0.01(+0.24%)
Jan 28, 2015 4.965 4.995 4.961 4.995 186,927 +0.03(+0.56%)
Jan 27, 2015 4.952 4.971 4.952 4.967 120,400 +0.03(+0.66%)
Jan 26, 2015 4.958 4.965 4.934 4.934 108,973 -0.02(-0.37%)
Jan 23, 2015 4.952 4.965 4.940 4.952 134,510 +0.00(+0.00%)
Jan 22, 2015 4.922 4.952 4.922 4.952 119,694 +0.03(+0.62%)
Jan 21, 2015 4.940 4.952 4.922 4.922 118,544 -0.01(-0.25%)
Jan 20, 2015 4.952 4.965 4.934 4.934 156,268 -0.03(-0.61%)
Jan 16, 2015 4.983 4.983 4.949 4.965 109,962 -0.01(-0.24%)
Jan 15, 2015 4.952 4.983 4.948 4.977 140,789 +0.03(+0.61%)
Jan 14, 2015 4.946 4.971 4.940 4.946 98,180 +0.00(+0.00%)
Jan 13, 2015 4.922 4.946 4.916 4.946 129,282 +0.03(+0.62%)
Jan 12, 2015 4.922 4.934 4.898 4.916 192,989 +0.00(+0.02%)
Jan 09, 2015 4.909 4.933 4.903 4.915 164,517 +0.01(+0.12%)
Jan 08, 2015 4.909 4.915 4.891 4.909 186,016 +0.00(+0.00%)
Jan 07, 2015 4.897 4.933 4.897 4.909 237,094 +0.01(+0.25%)
Jan 06, 2015 4.866 4.909 4.866 4.897 230,637 +0.03(+0.62%)
Jan 05, 2015 4.836 4.866 4.836 4.866 185,464 +0.02(+0.50%)
Jan 02, 2015 4.806 4.847 4.806 4.842 250,056 +0.03(+0.63%)
Dec 31, 2014 4.800 4.812 4.812 4.812 365,913 +0.01(+0.25%)
Dec 30, 2014 4.800 4.806 4.782 4.800 197,235 -0.01(-0.25%)
Dec 29, 2014 4.824 4.824 4.794 4.812 158,637 +0.00(+0.00%)
Dec 26, 2014 4.800 4.812 4.794 4.812 168,650 +0.01(+0.25%)
Dec 24, 2014 4.794 4.800 4.800 4.800 126,216 +0.01(+0.13%)
Dec 23, 2014 4.770 4.800 4.770 4.794 288,363 +0.03(+0.63%)
Dec 22, 2014 4.758 4.806 4.758 4.764 211,503 -0.02(-0.38%)
Dec 19, 2014 4.764 4.788 4.757 4.782 303,100 +0.02(+0.51%)
Dec 18, 2014 4.770 4.782 4.758 4.758 286,552 -0.01(-0.25%)
Dec 17, 2014 4.776 4.794 4.751 4.770 288,123 +0.00(+0.00%)
Dec 16, 2014 4.770 4.788 4.758 4.770 241,204 +0.00(+0.00%)
Dec 15, 2014 4.776 4.776 4.751 4.770 300,652 +0.00(+0.00%)
Dec 12, 2014 4.745 4.788 4.745 4.770 185,947 +0.01(+0.28%)
Dec 11, 2014 4.792 4.798 4.756 4.756 199,808 -0.05(-1.13%)
Dec 10, 2014 4.780 4.810 4.780 4.810 222,419 +0.02(+0.50%)
Dec 09, 2014 4.768 4.792 4.720 4.786 178,937 -0.01(-0.25%)
Dec 08, 2014 4.774 4.798 4.762 4.798 182,370 +0.02(+0.50%)
Dec 05, 2014 4.792 4.810 4.750 4.774 195,225 -0.04(-0.75%)
Dec 04, 2014 4.780 4.810 4.774 4.810 197,033 +0.02(+0.50%)
Dec 03, 2014 4.744 4.786 4.744 4.786 309,054 +0.04(+0.76%)
Dec 02, 2014 4.708 4.762 4.708 4.750 196,179 +0.03(+0.64%)
Dec 01, 2014 4.732 4.744 4.708 4.720 235,925 -0.02(-0.38%)
Nov 28, 2014 4.702 4.738 4.696 4.738 189,306 +0.05(+1.03%)
Nov 26, 2014 4.702 4.690 4.690 4.690 178,445 -0.01(-0.26%)
Nov 25, 2014 4.672 4.708 4.670 4.702 266,244 +0.04(+0.77%)
Nov 24, 2014 4.690 4.696 4.666 4.666 329,423 -0.04(-0.77%)
Nov 21, 2014 4.708 4.710 4.678 4.702 293,791 +0.01(+0.13%)
Nov 20, 2014 4.696 4.705 4.690 4.696 218,832 -0.01(-0.13%)
Nov 19, 2014 4.702 4.714 4.666 4.702 214,985 +0.00(+0.00%)
Nov 18, 2014 4.714 4.723 4.702 4.702 275,587 -0.01(-0.13%)
Nov 17, 2014 4.720 4.720 4.696 4.708 402,941 -0.02(-0.38%)
Nov 14, 2014 4.744 4.750 4.726 4.726 291,015 -0.02(-0.38%)
Nov 13, 2014 4.798 4.798 4.720 4.744 545,964 -0.04(-0.88%)
Nov 12, 2014 4.774 4.798 4.774 4.786 148,546 +0.01(+0.23%)
Nov 11, 2014 4.793 4.799 4.770 4.776 192,652 -0.04(-0.75%)
Nov 10, 2014 4.793 4.811 4.764 4.811 188,705 +0.01(+0.12%)
Nov 07, 2014 4.788 4.822 4.788 4.805 210,022 +0.02(+0.37%)
Nov 06, 2014 4.829 4.829 4.788 4.788 188,059 -0.06(-1.23%)
Nov 05, 2014 4.799 4.847 4.788 4.847 360,324 +0.03(+0.62%)
Nov 04, 2014 4.782 4.817 4.722 4.817 547,567 +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.