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 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2016 5.804 5.804 5.742 5.770 176,691 +0.00(+0.00%)
Oct 28, 2016 5.811 5.818 5.756 5.770 188,571 -0.04(-0.71%)
Oct 27, 2016 5.839 5.887 5.797 5.811 265,083 -0.04(-0.71%)
Oct 26, 2016 5.901 5.915 5.839 5.853 160,470 -0.02(-0.35%)
Oct 25, 2016 5.894 5.928 5.873 5.873 118,277 +0.01(+0.12%)
Oct 24, 2016 5.921 5.928 5.866 5.866 128,903 -0.01(-0.23%)
Oct 21, 2016 5.887 5.887 5.859 5.880 152,617 +0.05(+0.86%)
Oct 20, 2016 5.839 5.873 5.784 5.830 107,207 +0.03(+0.44%)
Oct 19, 2016 5.749 5.804 5.749 5.804 185,495 +0.08(+1.45%)
Oct 18, 2016 5.673 5.742 5.639 5.722 261,553 +0.06(+1.10%)
Oct 17, 2016 5.756 5.784 5.639 5.660 326,505 -0.09(-1.56%)
Oct 14, 2016 5.818 5.818 5.742 5.749 185,714 -0.06(-1.07%)
Oct 13, 2016 5.935 5.942 5.779 5.811 498,984 -0.13(-2.20%)
Oct 12, 2016 6.039 6.046 5.942 5.942 122,592 -0.09(-1.47%)
Oct 11, 2016 6.017 6.045 6.003 6.031 179,826 +0.01(+0.23%)
Oct 10, 2016 6.017 6.024 5.990 6.017 78,166 +0.03(+0.46%)
Oct 07, 2016 6.024 6.031 5.969 5.990 73,678 -0.01(-0.23%)
Oct 06, 2016 6.024 6.065 5.990 6.003 183,574 -0.03(-0.46%)
Oct 05, 2016 6.051 6.058 5.996 6.031 108,486 +0.00(+0.00%)
Oct 04, 2016 6.099 6.099 6.017 6.031 130,035 -0.04(-0.68%)
Oct 03, 2016 6.099 6.099 6.051 6.072 77,006 -0.01(-0.11%)
Sep 30, 2016 6.147 6.154 6.058 6.079 137,559 -0.02(-0.34%)
Sep 29, 2016 6.223 6.223 6.099 6.099 127,722 -0.11(-1.77%)
Sep 28, 2016 6.189 6.243 6.189 6.209 142,917 +0.01(+0.22%)
Sep 27, 2016 6.175 6.195 6.168 6.195 88,253 +0.03(+0.56%)
Sep 26, 2016 6.154 6.168 6.140 6.161 73,771 +0.02(+0.34%)
Sep 23, 2016 6.154 6.168 6.134 6.140 129,892 +0.00(+0.00%)
Sep 22, 2016 6.065 6.147 6.065 6.140 171,208 +0.08(+1.24%)
Sep 21, 2016 6.058 6.065 6.043 6.065 76,567 +0.03(+0.57%)
Sep 20, 2016 6.044 6.058 6.017 6.031 97,185 -0.01(-0.11%)
Sep 19, 2016 6.038 6.044 6.003 6.038 120,241 +0.01(+0.23%)
Sep 16, 2016 6.058 6.058 5.996 6.024 119,647 +0.01(+0.23%)
Sep 15, 2016 6.044 6.044 5.996 6.010 134,573 -0.03(-0.57%)
Sep 14, 2016 6.024 6.051 5.996 6.044 79,295 +0.03(+0.57%)
Sep 13, 2016 6.003 6.031 5.955 6.010 237,976 +0.02(+0.34%)
Sep 12, 2016 5.962 6.010 5.907 5.990 362,651 -0.01(-0.21%)
Sep 09, 2016 6.139 6.146 5.995 6.002 353,158 -0.15(-2.44%)
Sep 08, 2016 6.159 6.173 6.132 6.152 117,244 +0.01(+0.22%)
Sep 07, 2016 6.180 6.187 6.139 6.139 72,251 -0.03(-0.44%)
Sep 06, 2016 6.112 6.173 6.105 6.166 138,156 +0.06(+1.01%)
Sep 02, 2016 6.146 6.105 6.105 6.105 62,385 -0.02(-0.33%)
Sep 01, 2016 6.118 6.152 6.105 6.125 107,057 +0.01(+0.22%)
Aug 31, 2016 6.098 6.112 6.077 6.112 163,875 +0.03(+0.56%)
Aug 30, 2016 6.098 6.105 6.064 6.077 114,410 +0.00(+0.00%)
Aug 29, 2016 6.077 6.091 6.036 6.077 109,155 +0.04(+0.68%)
Aug 26, 2016 6.084 6.139 6.023 6.036 285,442 -0.08(-1.34%)
Aug 25, 2016 6.159 6.159 6.091 6.118 157,772 -0.02(-0.33%)
Aug 24, 2016 6.180 6.193 6.139 6.139 141,852 -0.01(-0.22%)
Aug 23, 2016 6.139 6.180 6.138 6.152 175,832 +0.01(+0.22%)
Aug 22, 2016 6.139 6.152 6.122 6.139 117,310 +0.01(+0.22%)
Aug 19, 2016 6.139 6.146 6.125 6.125 82,322 -0.01(-0.22%)
Aug 18, 2016 6.132 6.139 6.117 6.139 75,111 +0.01(+0.22%)
Aug 17, 2016 6.084 6.125 6.071 6.125 98,945 +0.06(+1.01%)
Aug 16, 2016 6.105 6.105 6.043 6.064 139,845 -0.01(-0.11%)
Aug 15, 2016 6.132 6.132 6.071 6.071 195,453 -0.06(-1.00%)
Aug 12, 2016 6.132 6.146 6.118 6.132 108,492 +0.05(+0.79%)
Aug 11, 2016 6.152 6.180 6.084 6.084 141,606 -0.10(-1.55%)
Aug 10, 2016 6.159 6.180 6.118 6.180 231,333 +0.06(+1.00%)
Aug 09, 2016 6.200 6.200 6.112 6.118 180,398 -0.07(-1.09%)
Aug 08, 2016 6.179 6.186 6.152 6.186 51,683 +0.02(+0.33%)
Aug 05, 2016 6.186 6.192 6.165 6.165 118,547 -0.02(-0.33%)
Aug 04, 2016 6.186 6.192 6.178 6.186 129,484 +0.01(+0.22%)
Aug 03, 2016 6.124 6.179 6.118 6.172 83,742 +0.07(+1.23%)
Aug 02, 2016 6.124 6.124 6.090 6.097 133,847 -0.03(-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.