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 )

5.745 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2012 4.555 4.560 4.539 4.549 132,705 +0.00(+0.00%)
Apr 27, 2012 4.544 4.555 4.513 4.549 147,906 +0.02(+0.34%)
Apr 26, 2012 4.539 4.549 4.529 4.534 112,379 +0.01(+0.11%)
Apr 25, 2012 4.560 4.564 4.524 4.529 183,051 -0.03(-0.56%)
Apr 24, 2012 4.544 4.565 4.524 4.555 228,390 +0.03(+0.57%)
Apr 23, 2012 4.560 4.560 4.519 4.529 161,601 -0.02(-0.45%)
Apr 20, 2012 4.513 4.549 4.498 4.549 101,221 +0.03(+0.57%)
Apr 19, 2012 4.539 4.560 4.513 4.524 117,050 -0.01(-0.23%)
Apr 18, 2012 4.519 4.539 4.514 4.534 132,443 +0.03(+0.57%)
Apr 17, 2012 4.529 4.529 4.493 4.508 167,279 -0.03(-0.57%)
Apr 16, 2012 4.513 4.544 4.513 4.534 104,290 +0.02(+0.34%)
Apr 13, 2012 4.488 4.519 4.483 4.519 120,923 +0.04(+0.80%)
Apr 12, 2012 4.524 4.534 4.457 4.483 204,064 -0.04(-0.94%)
Apr 11, 2012 4.505 4.535 4.499 4.525 233,491 +0.03(+0.68%)
Apr 10, 2012 4.484 4.505 4.484 4.494 146,783 +0.01(+0.23%)
Apr 09, 2012 4.469 4.515 4.464 4.484 201,776 +0.02(+0.46%)
Apr 05, 2012 4.464 4.474 4.443 4.464 133,306 -0.01(-0.11%)
Apr 04, 2012 4.453 4.469 4.436 4.469 120,009 +0.02(+0.34%)
Apr 03, 2012 4.469 4.469 4.433 4.453 177,628 -0.02(-0.34%)
Apr 02, 2012 4.448 4.469 4.448 4.469 159,697 +0.03(+0.58%)
Mar 30, 2012 4.464 4.464 4.433 4.443 161,622 +0.00(+0.00%)
Mar 29, 2012 4.407 4.448 4.402 4.443 249,192 +0.03(+0.58%)
Mar 28, 2012 4.341 4.418 4.341 4.418 181,068 +0.06(+1.41%)
Mar 27, 2012 4.295 4.361 4.269 4.356 319,072 +0.05(+1.19%)
Mar 26, 2012 4.305 4.310 4.259 4.305 305,685 +0.00(+0.00%)
Mar 23, 2012 4.331 4.331 4.290 4.305 159,768 -0.01(-0.24%)
Mar 22, 2012 4.341 4.351 4.287 4.315 232,918 -0.01(-0.24%)
Mar 21, 2012 4.244 4.326 4.239 4.326 402,796 +0.11(+2.55%)
Mar 20, 2012 4.218 4.218 4.213 4.218 608,498 +0.01(+0.12%)
Mar 19, 2012 4.249 4.295 4.167 4.213 1,252,450 -0.06(-1.32%)
Mar 16, 2012 4.305 4.305 4.193 4.269 609,681 -0.07(-1.65%)
Mar 15, 2012 4.418 4.418 4.315 4.341 531,747 -0.07(-1.54%)
Mar 14, 2012 4.484 4.484 4.407 4.409 307,844 -0.08(-1.79%)
Mar 13, 2012 4.499 4.510 4.479 4.489 214,708 -0.01(-0.23%)
Mar 12, 2012 4.505 4.510 4.479 4.499 342,282 +0.02(+0.43%)
Mar 09, 2012 4.465 4.485 4.450 4.480 246,221 +0.05(+1.15%)
Mar 08, 2012 4.501 4.526 4.409 4.429 1,190,661 -0.05(-1.02%)
Mar 07, 2012 4.516 4.562 4.435 4.475 414,616 -0.04(-0.79%)
Mar 06, 2012 4.551 4.551 4.490 4.511 170,770 -0.05(-1.11%)
Mar 05, 2012 4.572 4.572 4.530 4.562 132,695 -0.01(-0.22%)
Mar 02, 2012 4.546 4.572 4.546 4.572 139,204 +0.00(+0.00%)
Mar 01, 2012 4.546 4.572 4.526 4.572 170,479 +0.04(+0.90%)
Feb 29, 2012 4.567 4.567 4.501 4.531 167,255 -0.02(-0.45%)
Feb 28, 2012 4.562 4.562 4.536 4.551 202,832 +0.01(+0.22%)
Feb 27, 2012 4.490 4.541 4.475 4.541 247,342 +0.05(+1.13%)
Feb 24, 2012 4.440 4.506 4.440 4.490 242,280 +0.05(+1.15%)
Feb 23, 2012 4.455 4.455 4.409 4.440 280,395 +0.03(+0.58%)
Feb 22, 2012 4.440 4.450 4.414 4.414 204,866 -0.03(-0.57%)
Feb 21, 2012 4.394 4.460 4.394 4.440 316,325 +0.06(+1.28%)
Feb 17, 2012 4.353 4.399 4.348 4.384 271,273 +0.01(+0.23%)
Feb 16, 2012 4.435 4.445 4.368 4.373 577,113 -0.07(-1.60%)
Feb 15, 2012 4.465 4.490 4.445 4.445 236,025 -0.03(-0.68%)
Feb 14, 2012 4.496 4.521 4.465 4.475 133,639 -0.04(-0.90%)
Feb 13, 2012 4.531 4.546 4.496 4.516 130,377 -0.01(-0.22%)
Feb 10, 2012 4.511 4.526 4.506 4.526 112,933 +0.01(+0.23%)
Feb 09, 2012 4.501 4.521 4.496 4.516 201,196 +0.01(+0.31%)
Feb 08, 2012 4.507 4.527 4.482 4.502 272,576 -0.01(-0.11%)
Feb 07, 2012 4.522 4.542 4.502 4.507 206,153 -0.02(-0.34%)
Feb 06, 2012 4.568 4.568 4.514 4.522 125,411 -0.05(-1.11%)
Feb 03, 2012 4.578 4.578 4.542 4.573 147,647 +0.03(+0.56%)
Feb 02, 2012 4.628 4.638 4.522 4.547 249,487 -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.