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: 11:38 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 (%)
Jan 31, 2013 5.077 5.077 5.045 5.067 94,151 +0.01(+0.11%)
Jan 30, 2013 5.029 5.067 5.029 5.061 113,575 +0.02(+0.43%)
Jan 29, 2013 5.045 5.093 5.029 5.040 168,167 -0.03(-0.53%)
Jan 28, 2013 5.179 5.190 5.056 5.067 241,556 -0.12(-2.27%)
Jan 25, 2013 5.195 5.197 5.163 5.185 83,000 -0.02(-0.36%)
Jan 24, 2013 5.206 5.211 5.185 5.203 112,622 +0.01(+0.15%)
Jan 23, 2013 5.163 5.195 5.163 5.195 64,397 +0.04(+0.73%)
Jan 22, 2013 5.152 5.163 5.131 5.158 82,544 +0.01(+0.10%)
Jan 18, 2013 5.131 5.163 5.131 5.152 86,858 +0.03(+0.52%)
Jan 17, 2013 5.131 5.147 5.120 5.126 103,874 +0.00(+0.00%)
Jan 16, 2013 5.120 5.131 5.024 5.126 256,223 +0.00(+0.00%)
Jan 15, 2013 5.179 5.190 5.120 5.126 129,880 -0.06(-1.14%)
Jan 14, 2013 5.228 5.233 5.163 5.185 206,156 -0.03(-0.51%)
Jan 11, 2013 5.260 5.260 5.211 5.211 87,411 -0.04(-0.82%)
Jan 10, 2013 5.254 5.270 5.244 5.254 217,056 -0.01(-0.13%)
Jan 09, 2013 5.229 5.261 5.229 5.261 84,260 +0.04(+0.72%)
Jan 08, 2013 5.234 5.234 5.213 5.224 114,597 -0.01(-0.10%)
Jan 07, 2013 5.197 5.229 5.186 5.229 171,578 +0.05(+0.93%)
Jan 04, 2013 5.202 5.208 5.154 5.181 223,043 +0.03(+0.62%)
Jan 03, 2013 5.149 5.181 5.144 5.149 170,776 +0.04(+0.73%)
Jan 02, 2013 5.074 5.112 4.978 5.112 188,367 +0.13(+2.68%)
Dec 31, 2012 4.962 4.984 4.936 4.978 291,532 +0.01(+0.26%)
Dec 28, 2012 4.989 5.005 4.946 4.965 248,074 -0.01(-0.16%)
Dec 27, 2012 5.048 5.048 4.946 4.973 241,567 -0.05(-1.06%)
Dec 26, 2012 5.037 5.037 4.994 5.026 132,680 -0.01(-0.11%)
Dec 24, 2012 5.026 5.053 5.021 5.032 158,431 +0.01(+0.11%)
Dec 21, 2012 4.978 5.026 4.941 5.026 314,908 +0.05(+0.96%)
Dec 20, 2012 5.032 5.032 4.962 4.978 335,839 -0.02(-0.43%)
Dec 19, 2012 4.957 5.053 4.936 5.000 249,198 +0.07(+1.52%)
Dec 18, 2012 4.989 4.994 4.909 4.925 318,546 -0.07(-1.49%)
Dec 17, 2012 5.085 5.112 4.930 5.000 617,937 -0.10(-1.99%)
Dec 14, 2012 5.149 5.154 5.058 5.101 331,391 -0.07(-1.44%)
Dec 13, 2012 5.218 5.218 5.144 5.176 232,963 -0.02(-0.41%)
Dec 12, 2012 5.176 5.229 5.173 5.197 516,414 +0.02(+0.39%)
Dec 11, 2012 5.129 5.182 5.119 5.177 368,902 +0.10(+1.88%)
Dec 10, 2012 5.166 5.166 5.081 5.081 208,358 -0.07(-1.34%)
Dec 07, 2012 5.204 5.204 5.135 5.150 318,070 -0.04(-0.72%)
Dec 06, 2012 5.198 5.198 5.172 5.188 189,999 -0.01(-0.10%)
Dec 05, 2012 5.198 5.209 5.156 5.193 275,002 +0.01(+0.20%)
Dec 04, 2012 5.214 5.214 5.172 5.182 290,513 -0.02(-0.31%)
Nov 30, 2012 5.198 5.214 5.172 5.198 309,668 +0.02(+0.31%)
Nov 29, 2012 5.161 5.188 5.135 5.182 186,837 +0.04(+0.83%)
Nov 28, 2012 5.113 5.140 5.092 5.140 271,372 +0.05(+0.94%)
Nov 27, 2012 5.092 5.108 5.066 5.092 152,178 +0.03(+0.52%)
Nov 26, 2012 5.113 5.113 5.023 5.066 203,352 -0.04(-0.83%)
Nov 23, 2012 5.103 5.124 5.097 5.108 101,607 +0.03(+0.63%)
Nov 21, 2012 5.081 5.081 5.055 5.076 192,521 +0.05(+0.95%)
Nov 20, 2012 5.039 5.044 5.002 5.028 139,793 -0.01(-0.11%)
Nov 19, 2012 4.981 5.066 4.965 5.034 256,923 +0.10(+1.94%)
Nov 16, 2012 4.853 4.955 4.816 4.938 366,603 +0.10(+1.97%)
Nov 15, 2012 4.938 4.965 4.811 4.842 400,757 -0.11(-2.25%)
Nov 14, 2012 5.039 5.039 4.938 4.954 218,824 -0.08(-1.69%)
Nov 13, 2012 5.060 5.071 4.996 5.039 133,121 -0.01(-0.13%)
Nov 12, 2012 5.072 5.072 5.003 5.046 164,929 -0.02(-0.42%)
Nov 09, 2012 5.040 5.067 4.998 5.067 228,929 +0.03(+0.52%)
Nov 08, 2012 5.003 5.067 5.003 5.040 211,209 +0.01(+0.10%)
Nov 07, 2012 4.945 5.035 4.945 5.035 169,506 +0.08(+1.71%)
Nov 06, 2012 4.929 4.956 4.903 4.950 102,054 +0.05(+0.97%)
Nov 05, 2012 4.966 4.972 4.903 4.903 277,979 -0.06(-1.28%)
Nov 02, 2012 5.035 5.035 4.966 4.966 150,989 -0.05(-1.05%)
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.