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 )

5.880 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2012 4.541 4.546 4.525 4.536 133,112 +0.00(+0.00%)
Apr 27, 2012 4.530 4.541 4.500 4.536 148,359 +0.02(+0.34%)
Apr 26, 2012 4.525 4.536 4.515 4.520 112,723 +0.01(+0.11%)
Apr 25, 2012 4.546 4.550 4.510 4.515 183,612 -0.03(-0.56%)
Apr 24, 2012 4.530 4.551 4.510 4.541 229,090 +0.03(+0.57%)
Apr 23, 2012 4.546 4.546 4.505 4.515 162,096 -0.02(-0.45%)
Apr 20, 2012 4.500 4.536 4.484 4.536 101,531 +0.03(+0.57%)
Apr 19, 2012 4.525 4.546 4.500 4.510 117,408 -0.01(-0.23%)
Apr 18, 2012 4.505 4.525 4.500 4.520 132,849 +0.03(+0.57%)
Apr 17, 2012 4.515 4.515 4.479 4.495 167,792 -0.03(-0.57%)
Apr 16, 2012 4.500 4.530 4.500 4.520 104,610 +0.02(+0.34%)
Apr 13, 2012 4.474 4.505 4.469 4.505 121,293 +0.04(+0.80%)
Apr 12, 2012 4.510 4.520 4.443 4.469 204,690 -0.04(-0.94%)
Apr 11, 2012 4.491 4.521 4.486 4.511 234,207 +0.03(+0.68%)
Apr 10, 2012 4.470 4.491 4.470 4.481 147,233 +0.01(+0.23%)
Apr 09, 2012 4.455 4.501 4.450 4.470 202,395 +0.02(+0.46%)
Apr 05, 2012 4.450 4.460 4.430 4.450 133,715 -0.01(-0.11%)
Apr 04, 2012 4.440 4.455 4.423 4.455 120,376 +0.02(+0.34%)
Apr 03, 2012 4.455 4.455 4.419 4.440 178,172 -0.02(-0.34%)
Apr 02, 2012 4.435 4.455 4.435 4.455 160,187 +0.03(+0.58%)
Mar 30, 2012 4.450 4.450 4.419 4.430 162,117 +0.00(+0.00%)
Mar 29, 2012 4.394 4.435 4.389 4.430 249,956 +0.03(+0.58%)
Mar 28, 2012 4.328 4.404 4.328 4.404 181,623 +0.06(+1.41%)
Mar 27, 2012 4.282 4.348 4.256 4.343 320,051 +0.05(+1.19%)
Mar 26, 2012 4.292 4.297 4.246 4.292 306,622 +0.00(+0.00%)
Mar 23, 2012 4.317 4.317 4.277 4.292 160,257 -0.01(-0.24%)
Mar 22, 2012 4.328 4.338 4.274 4.302 233,632 -0.01(-0.24%)
Mar 21, 2012 4.231 4.312 4.226 4.312 404,031 +0.11(+2.55%)
Mar 20, 2012 4.205 4.205 4.200 4.205 610,363 +0.01(+0.12%)
Mar 19, 2012 4.236 4.282 4.154 4.200 1,256,290 -0.06(-1.32%)
Mar 16, 2012 4.292 4.292 4.180 4.256 611,550 -0.07(-1.65%)
Mar 15, 2012 4.404 4.404 4.302 4.328 533,377 -0.07(-1.54%)
Mar 14, 2012 4.470 4.470 4.394 4.395 308,788 -0.08(-1.79%)
Mar 13, 2012 4.486 4.496 4.465 4.476 215,366 -0.01(-0.23%)
Mar 12, 2012 4.491 4.496 4.465 4.486 343,331 +0.02(+0.43%)
Mar 09, 2012 4.451 4.472 4.436 4.467 246,976 +0.05(+1.15%)
Mar 08, 2012 4.487 4.512 4.396 4.416 1,194,311 -0.05(-1.02%)
Mar 07, 2012 4.502 4.548 4.421 4.462 415,887 -0.04(-0.79%)
Mar 06, 2012 4.538 4.538 4.477 4.497 171,294 -0.05(-1.11%)
Mar 05, 2012 4.558 4.558 4.516 4.548 133,102 -0.01(-0.22%)
Mar 02, 2012 4.533 4.558 4.533 4.558 139,631 +0.00(+0.00%)
Mar 01, 2012 4.533 4.558 4.512 4.558 171,002 +0.04(+0.90%)
Feb 29, 2012 4.553 4.553 4.487 4.517 167,767 -0.02(-0.45%)
Feb 28, 2012 4.548 4.548 4.522 4.538 203,454 +0.01(+0.22%)
Feb 27, 2012 4.477 4.527 4.462 4.527 248,100 +0.05(+1.13%)
Feb 24, 2012 4.426 4.492 4.426 4.477 243,023 +0.05(+1.15%)
Feb 23, 2012 4.441 4.441 4.396 4.426 281,254 +0.03(+0.58%)
Feb 22, 2012 4.426 4.436 4.401 4.401 205,494 -0.03(-0.57%)
Feb 21, 2012 4.380 4.446 4.380 4.426 317,294 +0.06(+1.28%)
Feb 17, 2012 4.340 4.385 4.335 4.370 272,104 +0.01(+0.23%)
Feb 16, 2012 4.421 4.431 4.355 4.360 578,882 -0.07(-1.60%)
Feb 15, 2012 4.451 4.477 4.431 4.431 236,749 -0.03(-0.68%)
Feb 14, 2012 4.482 4.507 4.451 4.462 134,049 -0.04(-0.90%)
Feb 13, 2012 4.517 4.533 4.482 4.502 130,777 -0.01(-0.22%)
Feb 10, 2012 4.497 4.512 4.492 4.512 113,279 +0.01(+0.23%)
Feb 09, 2012 4.487 4.507 4.482 4.502 201,813 +0.01(+0.31%)
Feb 08, 2012 4.493 4.513 4.468 4.488 273,411 -0.01(-0.11%)
Feb 07, 2012 4.508 4.528 4.488 4.493 206,785 -0.02(-0.34%)
Feb 06, 2012 4.554 4.554 4.500 4.508 125,795 -0.05(-1.11%)
Feb 03, 2012 4.564 4.564 4.528 4.559 148,100 +0.03(+0.56%)
Feb 02, 2012 4.614 4.624 4.508 4.534 250,252 -0.01(-0.22%)
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.