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 )

5.630 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 30, 2015 5.236 5.249 5.210 5.216 213,708 -0.01(-0.12%)
Oct 29, 2015 5.164 5.223 5.158 5.223 299,737 +0.08(+1.65%)
Oct 28, 2015 5.138 5.171 5.132 5.138 76,710 -0.01(-0.13%)
Oct 27, 2015 5.125 5.164 5.119 5.145 149,089 +0.00(+0.00%)
Oct 26, 2015 5.125 5.177 5.125 5.145 181,405 +0.02(+0.38%)
Oct 23, 2015 5.132 5.158 5.119 5.125 174,485 +0.01(+0.13%)
Oct 22, 2015 5.138 5.158 5.119 5.119 165,112 -0.01(-0.13%)
Oct 21, 2015 5.132 5.158 5.119 5.125 182,890 -0.01(-0.13%)
Oct 20, 2015 5.125 5.138 5.112 5.132 259,187 +0.01(+0.25%)
Oct 19, 2015 5.093 5.132 5.093 5.119 254,664 +0.04(+0.77%)
Oct 16, 2015 5.099 5.112 5.080 5.080 64,192 +0.00(+0.00%)
Oct 15, 2015 5.099 5.112 5.080 5.080 125,128 -0.04(-0.76%)
Oct 14, 2015 5.086 5.119 5.080 5.119 72,274 +0.05(+0.90%)
Oct 13, 2015 5.086 5.093 5.073 5.073 81,654 -0.02(-0.36%)
Oct 12, 2015 5.085 5.105 5.079 5.092 68,327 +0.02(+0.38%)
Oct 09, 2015 5.079 5.085 5.067 5.073 53,078 -0.01(-0.13%)
Oct 08, 2015 5.098 5.105 5.079 5.079 116,282 -0.03(-0.51%)
Oct 07, 2015 5.085 5.105 5.066 5.105 105,169 +0.03(+0.64%)
Oct 06, 2015 5.066 5.092 5.066 5.073 45,783 +0.01(+0.13%)
Oct 05, 2015 5.073 5.085 5.060 5.066 57,463 +0.01(+0.13%)
Oct 02, 2015 5.066 5.105 5.060 5.060 109,888 -0.01(-0.13%)
Oct 01, 2015 5.053 5.079 5.053 5.066 76,560 +0.01(+0.26%)
Sep 30, 2015 5.053 5.060 5.027 5.053 184,642 +0.01(+0.26%)
Sep 29, 2015 5.001 5.040 4.995 5.040 80,401 +0.04(+0.78%)
Sep 28, 2015 4.995 5.014 4.995 5.001 133,623 +0.00(+0.00%)
Sep 25, 2015 5.014 5.014 4.995 5.001 143,676 -0.01(-0.13%)
Sep 24, 2015 5.040 5.047 4.995 5.008 82,005 -0.02(-0.39%)
Sep 23, 2015 5.021 5.040 5.021 5.027 93,614 -0.01(-0.26%)
Sep 22, 2015 5.008 5.047 5.008 5.040 141,832 +0.01(+0.26%)
Sep 21, 2015 5.040 5.053 5.014 5.027 69,242 -0.01(-0.26%)
Sep 18, 2015 5.027 5.066 5.027 5.040 158,509 +0.00(+0.00%)
Sep 17, 2015 4.988 5.040 4.982 5.040 98,596 +0.05(+1.04%)
Sep 16, 2015 4.956 4.988 4.956 4.988 59,624 +0.05(+0.92%)
Sep 15, 2015 4.995 4.995 4.943 4.943 114,677 -0.03(-0.65%)
Sep 14, 2015 5.021 5.021 4.969 4.975 88,803 -0.05(-0.90%)
Sep 11, 2015 5.021 5.040 5.008 5.021 101,030 -0.01(-0.13%)
Sep 10, 2015 5.060 5.066 5.008 5.027 100,191 -0.03(-0.62%)
Sep 09, 2015 5.014 5.059 5.004 5.059 255,356 +0.06(+1.16%)
Sep 08, 2015 4.956 5.026 4.949 5.001 184,197 +0.03(+0.65%)
Sep 04, 2015 4.923 4.968 4.968 4.968 95,558 +0.03(+0.52%)
Sep 03, 2015 4.936 4.943 4.923 4.943 92,974 +0.02(+0.39%)
Sep 02, 2015 4.923 4.949 4.904 4.923 137,710 +0.00(+0.00%)
Sep 01, 2015 4.943 4.956 4.923 4.923 151,424 -0.01(-0.13%)
Aug 31, 2015 4.936 4.949 4.911 4.930 309,651 +0.02(+0.39%)
Aug 28, 2015 4.917 4.930 4.911 4.911 51,494 -0.01(-0.26%)
Aug 27, 2015 4.917 4.923 4.898 4.923 134,990 +0.02(+0.39%)
Aug 26, 2015 4.943 4.949 4.904 4.904 112,244 -0.04(-0.78%)
Aug 25, 2015 4.943 4.975 4.923 4.943 165,026 +0.01(+0.26%)
Aug 24, 2015 4.981 4.981 4.898 4.930 227,983 -0.07(-1.42%)
Aug 21, 2015 5.014 5.020 4.994 5.001 141,909 -0.01(-0.26%)
Aug 20, 2015 4.994 5.020 4.981 5.014 124,732 +0.03(+0.50%)
Aug 19, 2015 4.962 4.994 4.962 4.989 96,279 +0.01(+0.14%)
Aug 18, 2015 4.994 4.994 4.962 4.981 63,843 -0.01(-0.13%)
Aug 17, 2015 4.981 4.994 4.981 4.988 61,497 +0.01(+0.26%)
Aug 14, 2015 4.981 4.988 4.975 4.975 49,980 -0.01(-0.13%)
Aug 13, 2015 4.994 5.001 4.968 4.981 49,553 +0.00(+0.00%)
Aug 12, 2015 5.001 5.020 4.981 4.981 146,651 -0.02(-0.39%)
Aug 11, 2015 4.956 5.001 4.943 5.001 122,446 +0.05(+0.93%)
Aug 10, 2015 4.955 4.967 4.929 4.955 249,218 +0.00(+0.00%)
Aug 07, 2015 4.948 4.967 4.935 4.955 78,441 -0.01(-0.13%)
Aug 06, 2015 4.955 4.961 4.929 4.961 119,810 +0.01(+0.13%)
Aug 05, 2015 4.974 4.974 4.929 4.955 189,125 -0.01(-0.26%)
Aug 04, 2015 4.967 4.987 4.961 4.967 122,120 -0.01(-0.13%)
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.