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 )

5.620 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 5.109 5.109 5.076 5.098 93,572 +0.01(+0.11%)
Jan 30, 2013 5.060 5.098 5.060 5.093 112,875 +0.02(+0.43%)
Jan 29, 2013 5.076 5.125 5.060 5.071 167,132 -0.03(-0.53%)
Jan 28, 2013 5.211 5.222 5.087 5.098 240,069 -0.12(-2.27%)
Jan 25, 2013 5.228 5.230 5.195 5.217 82,489 -0.02(-0.36%)
Jan 24, 2013 5.238 5.244 5.217 5.235 111,928 +0.01(+0.15%)
Jan 23, 2013 5.195 5.228 5.195 5.228 64,000 +0.04(+0.73%)
Jan 22, 2013 5.184 5.195 5.163 5.190 82,036 +0.01(+0.10%)
Jan 18, 2013 5.163 5.195 5.163 5.184 86,324 +0.03(+0.52%)
Jan 17, 2013 5.163 5.179 5.152 5.157 103,235 +0.00(+0.00%)
Jan 16, 2013 5.152 5.163 5.055 5.157 254,646 +0.00(+0.00%)
Jan 15, 2013 5.211 5.222 5.152 5.157 129,080 -0.06(-1.14%)
Jan 14, 2013 5.260 5.265 5.195 5.217 204,887 -0.03(-0.51%)
Jan 11, 2013 5.292 5.292 5.244 5.244 86,873 -0.04(-0.82%)
Jan 10, 2013 5.287 5.303 5.276 5.287 215,720 -0.01(-0.13%)
Jan 09, 2013 5.261 5.294 5.261 5.294 83,741 +0.04(+0.71%)
Jan 08, 2013 5.267 5.267 5.245 5.256 113,891 -0.01(-0.10%)
Jan 07, 2013 5.229 5.261 5.218 5.261 170,522 +0.05(+0.93%)
Jan 04, 2013 5.235 5.240 5.186 5.213 221,670 +0.03(+0.62%)
Jan 03, 2013 5.181 5.213 5.176 5.181 169,725 +0.04(+0.73%)
Jan 02, 2013 5.106 5.143 5.009 5.143 187,208 +0.13(+2.68%)
Dec 31, 2012 4.993 5.014 4.966 5.009 289,737 +0.01(+0.26%)
Dec 28, 2012 5.020 5.036 4.977 4.996 246,547 -0.01(-0.16%)
Dec 27, 2012 5.079 5.079 4.977 5.004 240,080 -0.05(-1.06%)
Dec 26, 2012 5.068 5.068 5.025 5.057 131,864 -0.01(-0.11%)
Dec 24, 2012 5.057 5.084 5.052 5.063 157,456 +0.01(+0.11%)
Dec 21, 2012 5.009 5.057 4.971 5.057 312,970 +0.05(+0.96%)
Dec 20, 2012 5.063 5.063 4.993 5.009 333,772 -0.02(-0.43%)
Dec 19, 2012 4.988 5.084 4.966 5.031 247,665 +0.08(+1.52%)
Dec 18, 2012 5.020 5.025 4.939 4.955 316,585 -0.08(-1.49%)
Dec 17, 2012 5.116 5.143 4.961 5.031 614,133 -0.10(-1.99%)
Dec 14, 2012 5.181 5.186 5.090 5.133 329,352 -0.08(-1.44%)
Dec 13, 2012 5.251 5.251 5.176 5.208 231,529 -0.02(-0.41%)
Dec 12, 2012 5.208 5.261 5.205 5.229 513,235 +0.02(+0.39%)
Dec 11, 2012 5.161 5.214 5.150 5.209 366,632 +0.10(+1.88%)
Dec 10, 2012 5.198 5.198 5.113 5.113 207,075 -0.07(-1.34%)
Dec 07, 2012 5.236 5.236 5.166 5.182 316,112 -0.04(-0.72%)
Dec 06, 2012 5.230 5.230 5.204 5.220 188,830 -0.01(-0.10%)
Dec 05, 2012 5.230 5.241 5.188 5.225 273,309 +0.01(+0.20%)
Dec 04, 2012 5.246 5.246 5.204 5.214 288,724 -0.02(-0.31%)
Nov 30, 2012 5.230 5.246 5.204 5.230 307,762 +0.02(+0.31%)
Nov 29, 2012 5.193 5.220 5.166 5.214 185,687 +0.04(+0.83%)
Nov 28, 2012 5.145 5.172 5.124 5.172 269,702 +0.05(+0.94%)
Nov 27, 2012 5.124 5.140 5.097 5.124 151,242 +0.03(+0.52%)
Nov 26, 2012 5.145 5.145 5.054 5.097 202,100 -0.04(-0.83%)
Nov 23, 2012 5.134 5.156 5.129 5.140 100,982 +0.03(+0.63%)
Nov 21, 2012 5.113 5.113 5.086 5.108 191,336 +0.05(+0.95%)
Nov 20, 2012 5.070 5.075 5.033 5.059 138,933 -0.01(-0.11%)
Nov 19, 2012 5.011 5.097 4.995 5.065 255,342 +0.10(+1.94%)
Nov 16, 2012 4.883 4.986 4.846 4.969 364,346 +0.10(+1.97%)
Nov 15, 2012 4.969 4.995 4.840 4.872 398,290 -0.11(-2.25%)
Nov 14, 2012 5.070 5.070 4.969 4.985 217,477 -0.09(-1.69%)
Nov 13, 2012 5.092 5.102 5.027 5.070 132,301 -0.01(-0.13%)
Nov 12, 2012 5.103 5.103 5.034 5.077 163,914 -0.02(-0.42%)
Nov 09, 2012 5.072 5.098 5.029 5.098 227,520 +0.03(+0.52%)
Nov 08, 2012 5.034 5.098 5.034 5.072 209,909 +0.01(+0.11%)
Nov 07, 2012 4.976 5.066 4.976 5.066 168,463 +0.09(+1.71%)
Nov 06, 2012 4.960 4.986 4.933 4.981 101,426 +0.05(+0.97%)
Nov 05, 2012 4.997 5.002 4.933 4.933 276,268 -0.06(-1.28%)
Nov 02, 2012 5.066 5.066 4.997 4.997 150,060 -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.