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 +0.020 (+0.34%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 18, 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 (%)
Aug 31, 2015 4.906 4.919 4.880 4.900 311,569 +0.02(+0.39%)
Aug 28, 2015 4.887 4.900 4.880 4.880 51,813 -0.01(-0.26%)
Aug 27, 2015 4.887 4.893 4.868 4.893 135,826 +0.02(+0.39%)
Aug 26, 2015 4.912 4.919 4.874 4.874 112,939 -0.04(-0.78%)
Aug 25, 2015 4.912 4.944 4.893 4.912 166,048 +0.01(+0.26%)
Aug 24, 2015 4.951 4.951 4.868 4.900 229,395 -0.07(-1.42%)
Aug 21, 2015 4.983 4.989 4.963 4.970 142,788 -0.01(-0.26%)
Aug 20, 2015 4.963 4.989 4.951 4.983 125,504 +0.02(+0.50%)
Aug 19, 2015 4.932 4.963 4.932 4.958 96,875 +0.01(+0.14%)
Aug 18, 2015 4.963 4.963 4.932 4.951 64,239 -0.01(-0.13%)
Aug 17, 2015 4.951 4.963 4.951 4.957 61,878 +0.01(+0.26%)
Aug 14, 2015 4.951 4.957 4.944 4.944 50,290 -0.01(-0.13%)
Aug 13, 2015 4.963 4.970 4.938 4.951 49,860 +0.00(+0.00%)
Aug 12, 2015 4.970 4.989 4.951 4.951 147,559 -0.02(-0.39%)
Aug 11, 2015 4.925 4.970 4.912 4.970 123,204 +0.05(+0.93%)
Aug 10, 2015 4.924 4.937 4.899 4.924 250,762 +0.00(+0.00%)
Aug 07, 2015 4.918 4.937 4.905 4.924 78,926 -0.01(-0.13%)
Aug 06, 2015 4.924 4.931 4.899 4.931 120,552 +0.01(+0.13%)
Aug 05, 2015 4.943 4.943 4.899 4.924 190,296 -0.01(-0.26%)
Aug 04, 2015 4.937 4.956 4.931 4.937 122,877 -0.01(-0.13%)
Aug 03, 2015 4.943 4.956 4.924 4.943 159,680 +0.00(+0.00%)
Jul 31, 2015 4.937 4.962 4.912 4.943 189,163 +0.03(+0.65%)
Jul 30, 2015 4.931 4.931 4.892 4.911 77,001 -0.01(-0.13%)
Jul 29, 2015 4.937 4.937 4.911 4.918 79,181 -0.01(-0.26%)
Jul 28, 2015 4.950 4.950 4.905 4.931 157,375 -0.02(-0.39%)
Jul 27, 2015 4.931 4.950 4.931 4.950 110,998 +0.01(+0.13%)
Jul 24, 2015 4.880 4.943 4.867 4.943 241,670 +0.07(+1.44%)
Jul 23, 2015 4.880 4.880 4.854 4.873 86,012 -0.02(-0.39%)
Jul 22, 2015 4.867 4.892 4.861 4.892 72,617 +0.03(+0.52%)
Jul 21, 2015 4.873 4.880 4.848 4.867 156,145 -0.03(-0.65%)
Jul 20, 2015 4.873 4.899 4.873 4.899 159,760 +0.03(+0.52%)
Jul 17, 2015 4.899 4.911 4.873 4.873 64,788 -0.04(-0.78%)
Jul 16, 2015 4.905 4.911 4.886 4.911 95,769 +0.01(+0.26%)
Jul 15, 2015 4.861 4.900 4.854 4.899 203,970 +0.02(+0.39%)
Jul 14, 2015 4.873 4.886 4.867 4.880 83,562 +0.00(+0.00%)
Jul 13, 2015 4.905 4.905 4.867 4.880 208,584 -0.03(-0.63%)
Jul 10, 2015 4.904 4.910 4.879 4.910 80,109 +0.00(+0.00%)
Jul 09, 2015 4.910 4.917 4.891 4.910 57,987 -0.01(-0.26%)
Jul 08, 2015 4.904 4.929 4.904 4.923 64,959 +0.01(+0.26%)
Jul 07, 2015 4.879 4.917 4.879 4.910 61,950 +0.04(+0.91%)
Jul 06, 2015 4.860 4.873 4.841 4.866 98,022 +0.01(+0.13%)
Jul 02, 2015 4.854 4.860 4.860 4.860 95,133 +0.02(+0.39%)
Jul 01, 2015 4.854 4.873 4.841 4.841 109,808 -0.01(-0.26%)
Jun 30, 2015 4.873 4.873 4.835 4.854 227,939 +0.02(+0.39%)
Jun 29, 2015 4.879 4.879 4.835 4.835 113,447 -0.04(-0.91%)
Jun 26, 2015 4.917 4.917 4.879 4.879 87,979 -0.04(-0.77%)
Jun 25, 2015 4.910 4.929 4.904 4.917 113,223 -0.02(-0.38%)
Jun 24, 2015 4.955 4.955 4.923 4.936 76,870 -0.01(-0.26%)
Jun 23, 2015 4.929 4.974 4.923 4.948 105,538 +0.02(+0.39%)
Jun 22, 2015 4.955 4.955 4.929 4.929 123,566 -0.03(-0.68%)
Jun 19, 2015 4.967 4.980 4.961 4.963 93,701 -0.01(-0.21%)
Jun 18, 2015 4.948 4.974 4.936 4.974 78,554 +0.03(+0.64%)
Jun 17, 2015 4.929 4.948 4.929 4.942 106,070 +0.01(+0.13%)
Jun 16, 2015 4.936 4.955 4.910 4.936 164,813 +0.00(+0.00%)
Jun 15, 2015 4.936 4.948 4.898 4.936 126,957 +0.02(+0.39%)
Jun 12, 2015 4.873 4.936 4.873 4.917 162,081 +0.04(+0.91%)
Jun 11, 2015 4.816 4.885 4.816 4.873 185,679 +0.07(+1.45%)
Jun 10, 2015 4.873 4.885 4.797 4.803 403,361 -0.08(-1.56%)
Jun 09, 2015 4.854 4.879 4.816 4.879 296,641 +0.01(+0.15%)
Jun 08, 2015 4.928 4.928 4.859 4.872 206,006 -0.06(-1.15%)
Jun 05, 2015 4.922 4.928 4.909 4.928 212,514 -0.02(-0.38%)
Jun 04, 2015 4.953 4.960 4.922 4.947 127,997 -0.01(-0.13%)
Jun 03, 2015 4.960 4.966 4.941 4.953 167,530 -0.01(-0.13%)
Jun 02, 2015 4.991 4.991 4.960 4.960 105,714 -0.03(-0.63%)
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.