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 )

5.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 31, 2014 5.013 5.013 4.952 4.989 221,054 -0.01(-0.24%)
Oct 30, 2014 5.025 5.025 4.618 5.001 202,192 -0.03(-0.60%)
Oct 29, 2014 5.001 5.031 4.989 5.031 132,781 +0.01(+0.24%)
Oct 28, 2014 4.970 5.019 4.960 5.019 78,776 +0.04(+0.86%)
Oct 27, 2014 4.946 4.989 4.958 4.976 117,553 +0.02(+0.37%)
Oct 24, 2014 4.964 4.970 4.958 4.958 87,795 +0.00(+0.00%)
Oct 23, 2014 4.964 4.989 4.953 4.958 164,276 +0.00(+0.00%)
Oct 22, 2014 4.964 4.976 4.958 4.958 146,586 -0.01(-0.24%)
Oct 21, 2014 4.958 4.983 4.955 4.970 128,195 +0.01(+0.25%)
Oct 20, 2014 4.970 4.970 4.952 4.958 262,258 -0.02(-0.37%)
Oct 17, 2014 5.013 5.049 4.970 4.976 163,670 -0.02(-0.37%)
Oct 16, 2014 4.940 5.019 4.940 4.995 134,556 +0.05(+1.11%)
Oct 15, 2014 4.958 4.976 4.922 4.940 220,190 -0.02(-0.37%)
Oct 14, 2014 4.946 4.976 4.928 4.958 122,271 +0.02(+0.37%)
Oct 13, 2014 4.964 4.964 4.922 4.940 109,356 -0.02(-0.37%)
Oct 10, 2014 4.958 4.976 4.952 4.958 121,381 +0.01(+0.12%)
Oct 09, 2014 5.013 5.031 4.940 4.952 318,630 -0.04(-0.76%)
Oct 08, 2014 4.972 4.996 4.954 4.990 151,122 +0.01(+0.24%)
Oct 07, 2014 4.936 4.990 4.930 4.978 194,051 +0.04(+0.73%)
Oct 06, 2014 4.899 4.948 4.898 4.942 185,047 +0.04(+0.86%)
Oct 03, 2014 4.893 4.899 4.869 4.899 146,075 +0.00(+0.00%)
Oct 02, 2014 4.924 4.930 4.893 4.899 103,105 -0.02(-0.49%)
Oct 01, 2014 4.881 4.930 4.875 4.924 251,882 +0.05(+1.12%)
Sep 30, 2014 4.845 4.881 4.845 4.869 188,269 +0.02(+0.37%)
Sep 29, 2014 4.827 4.851 4.815 4.851 212,627 +0.02(+0.50%)
Sep 26, 2014 4.821 4.827 4.809 4.827 106,011 +0.00(+0.00%)
Sep 25, 2014 4.821 4.833 4.809 4.827 190,513 +0.01(+0.13%)
Sep 24, 2014 4.851 4.857 4.821 4.821 453,627 -0.05(-0.99%)
Sep 23, 2014 4.857 4.881 4.857 4.869 108,571 +0.00(+0.00%)
Sep 22, 2014 4.857 4.869 4.851 4.869 118,533 +0.00(+0.06%)
Sep 19, 2014 4.869 4.875 4.845 4.866 115,875 -0.01(-0.19%)
Sep 18, 2014 4.863 4.875 4.862 4.875 103,713 +0.02(+0.37%)
Sep 17, 2014 4.845 4.857 4.839 4.857 172,190 +0.01(+0.25%)
Sep 16, 2014 4.833 4.851 4.815 4.845 136,081 +0.01(+0.25%)
Sep 15, 2014 4.857 4.857 4.833 4.833 231,699 -0.02(-0.50%)
Sep 12, 2014 4.899 4.899 4.857 4.857 211,122 -0.04(-0.86%)
Sep 11, 2014 4.930 4.930 4.893 4.899 117,945 -0.04(-0.86%)
Sep 10, 2014 4.912 4.942 4.912 4.942 143,411 +0.03(+0.71%)
Sep 09, 2014 4.901 4.907 4.889 4.907 130,898 +0.02(+0.37%)
Sep 08, 2014 4.907 4.907 4.883 4.889 162,582 -0.01(-0.12%)
Sep 05, 2014 4.889 4.889 4.883 4.895 106,035 +0.01(+0.12%)
Sep 04, 2014 4.901 4.913 4.883 4.889 216,218 -0.01(-0.25%)
Sep 03, 2014 4.913 4.913 4.895 4.901 139,671 -0.01(-0.12%)
Sep 02, 2014 4.919 4.921 4.895 4.907 217,512 -0.02(-0.37%)
Aug 29, 2014 4.913 4.925 4.925 4.925 220,339 +0.01(+0.27%)
Aug 28, 2014 4.889 4.913 4.871 4.912 245,434 +0.02(+0.34%)
Aug 27, 2014 4.877 4.895 4.876 4.895 181,230 +0.02(+0.37%)
Aug 26, 2014 4.841 4.877 4.829 4.877 184,152 +0.05(+1.00%)
Aug 25, 2014 4.859 4.859 4.829 4.829 183,338 -0.02(-0.50%)
Aug 22, 2014 4.847 4.859 4.841 4.853 130,768 +0.01(+0.12%)
Aug 21, 2014 4.853 4.871 4.847 4.847 145,859 +0.00(+0.00%)
Aug 20, 2014 4.859 4.864 4.847 4.847 128,706 -0.01(-0.25%)
Aug 19, 2014 4.883 4.895 4.859 4.859 166,940 -0.01(-0.12%)
Aug 18, 2014 4.889 4.889 4.865 4.865 96,616 -0.02(-0.49%)
Aug 15, 2014 4.883 4.901 4.877 4.889 132,745 +0.01(+0.12%)
Aug 14, 2014 4.877 4.883 4.871 4.883 55,354 +0.02(+0.37%)
Aug 13, 2014 4.877 4.877 4.859 4.865 109,609 -0.01(-0.12%)
Aug 12, 2014 4.871 4.877 4.853 4.871 86,514 +0.01(+0.25%)
Aug 11, 2014 4.859 4.877 4.859 4.859 189,172 +0.01(+0.22%)
Aug 08, 2014 4.842 4.860 4.836 4.848 137,331 +0.01(+0.25%)
Aug 07, 2014 4.801 4.842 4.795 4.836 137,137 +0.02(+0.50%)
Aug 06, 2014 4.735 4.812 4.735 4.812 147,130 +0.07(+1.51%)
Aug 05, 2014 4.765 4.771 4.741 4.741 221,894 -0.03(-0.56%)
Aug 04, 2014 4.789 4.801 4.753 4.768 196,641 -0.02(-0.44%)
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.