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 (%)
Feb 27, 2015 5.001 5.050 4.988 5.050 161,370 +0.06(+1.24%)
Feb 26, 2015 5.007 5.007 4.970 4.988 164,507 -0.02(-0.49%)
Feb 25, 2015 4.988 5.013 4.988 5.013 194,623 +0.04(+0.75%)
Feb 24, 2015 4.963 4.988 4.945 4.976 142,940 +0.02(+0.50%)
Feb 23, 2015 4.963 4.988 4.951 4.951 129,289 +0.00(+0.00%)
Feb 20, 2015 4.988 5.007 4.951 4.951 144,107 -0.04(-0.75%)
Feb 19, 2015 4.982 5.025 4.963 4.988 205,857 +0.02(+0.37%)
Feb 18, 2015 4.895 4.970 4.871 4.970 308,847 +0.08(+1.65%)
Feb 17, 2015 5.007 5.007 4.883 4.889 299,055 -0.12(-2.35%)
Feb 13, 2015 5.013 5.007 5.007 5.007 130,877 -0.01(-0.12%)
Feb 12, 2015 5.007 5.025 5.007 5.013 199,700 +0.00(+0.00%)
Feb 11, 2015 5.025 5.044 5.013 5.013 135,101 -0.02(-0.37%)
Feb 10, 2015 5.044 5.050 5.019 5.032 332,634 +0.01(+0.14%)
Feb 09, 2015 5.031 5.037 5.012 5.025 148,047 -0.00(-0.09%)
Feb 06, 2015 5.074 5.074 5.025 5.029 383,642 -0.05(-0.89%)
Feb 05, 2015 5.086 5.092 5.068 5.074 160,609 -0.02(-0.36%)
Feb 04, 2015 5.105 5.105 5.074 5.092 268,744 -0.01(-0.12%)
Feb 03, 2015 5.117 5.123 5.086 5.099 302,074 -0.04(-0.72%)
Feb 02, 2015 5.099 5.142 5.099 5.136 213,864 +0.03(+0.60%)
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%)
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.