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 )

5.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 30, 2012 5.230 5.247 5.204 5.230 307,760 +0.02(+0.31%)
Nov 29, 2012 5.193 5.220 5.166 5.214 185,686 +0.04(+0.83%)
Nov 28, 2012 5.145 5.172 5.124 5.172 269,700 +0.05(+0.94%)
Nov 27, 2012 5.124 5.140 5.097 5.124 151,240 +0.03(+0.52%)
Nov 26, 2012 5.145 5.145 5.054 5.097 202,099 -0.04(-0.83%)
Nov 23, 2012 5.134 5.156 5.129 5.140 100,981 +0.03(+0.63%)
Nov 21, 2012 5.113 5.113 5.086 5.108 191,335 +0.05(+0.95%)
Nov 20, 2012 5.070 5.076 5.033 5.059 138,932 -0.01(-0.11%)
Nov 19, 2012 5.011 5.097 4.995 5.065 255,340 +0.10(+1.94%)
Nov 16, 2012 4.883 4.986 4.846 4.969 364,344 +0.10(+1.97%)
Nov 15, 2012 4.969 4.995 4.840 4.873 398,288 -0.11(-2.25%)
Nov 14, 2012 5.070 5.070 4.969 4.985 217,475 -0.09(-1.69%)
Nov 13, 2012 5.092 5.102 5.027 5.070 132,300 -0.01(-0.13%)
Nov 12, 2012 5.103 5.103 5.034 5.077 163,913 -0.02(-0.42%)
Nov 09, 2012 5.072 5.098 5.029 5.098 227,518 +0.03(+0.52%)
Nov 08, 2012 5.034 5.098 5.034 5.072 209,907 +0.01(+0.10%)
Nov 07, 2012 4.976 5.066 4.976 5.066 168,462 +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 4.933 276,266 -0.06(-1.28%)
Nov 02, 2012 5.066 5.066 4.997 4.997 150,059 -0.05(-1.05%)
Nov 01, 2012 5.061 5.082 5.050 5.050 170,284 -0.02(-0.31%)
Oct 31, 2012 5.157 5.157 5.061 5.066 181,016 -0.07(-1.45%)
Oct 26, 2012 5.114 5.141 5.141 5.141 163,465 +0.04(+0.83%)
Oct 25, 2012 5.088 5.108 5.082 5.098 65,064 +0.01(+0.10%)
Oct 24, 2012 5.056 5.098 5.056 5.093 78,580 +0.02(+0.42%)
Oct 23, 2012 5.034 5.077 5.034 5.072 173,149 +0.03(+0.63%)
Oct 19, 2012 5.061 5.061 5.024 5.040 104,283 +0.01(+0.11%)
Oct 18, 2012 5.056 5.061 5.029 5.034 142,335 +0.01(+0.11%)
Oct 17, 2012 5.024 5.050 5.018 5.029 217,919 -0.01(-0.11%)
Oct 16, 2012 5.072 5.093 5.024 5.034 287,476 -0.04(-0.73%)
Oct 15, 2012 5.098 5.109 5.072 5.072 88,788 -0.03(-0.52%)
Oct 12, 2012 5.167 5.167 5.098 5.098 102,865 -0.04(-0.72%)
Oct 11, 2012 5.119 5.146 5.114 5.135 144,341 +0.01(+0.10%)
Oct 10, 2012 5.151 5.162 5.130 5.130 133,519 -0.03(-0.54%)
Oct 09, 2012 5.174 5.174 5.147 5.158 144,234 -0.02(-0.41%)
Oct 08, 2012 5.169 5.195 5.169 5.179 88,934 +0.00(+0.00%)
Oct 05, 2012 5.137 5.206 5.137 5.179 173,058 +0.02(+0.31%)
Oct 04, 2012 5.206 5.206 5.147 5.163 120,623 -0.03(-0.51%)
Oct 03, 2012 5.195 5.200 5.137 5.190 187,524 +0.01(+0.10%)
Oct 02, 2012 5.216 5.216 5.153 5.184 163,990 -0.02(-0.31%)
Oct 01, 2012 5.227 5.237 5.195 5.200 159,240 -0.03(-0.51%)
Sep 28, 2012 5.206 5.232 5.197 5.227 156,436 +0.05(+0.92%)
Sep 27, 2012 5.216 5.216 5.158 5.179 139,558 -0.02(-0.41%)
Sep 26, 2012 5.179 5.211 5.126 5.200 202,247 +0.04(+0.72%)
Sep 25, 2012 5.206 5.232 5.153 5.163 199,773 -0.03(-0.51%)
Sep 24, 2012 5.184 5.216 5.174 5.190 200,444 +0.01(+0.10%)
Sep 21, 2012 5.153 5.211 5.147 5.184 194,476 +0.04(+0.82%)
Sep 20, 2012 5.126 5.174 5.105 5.142 170,262 +0.02(+0.42%)
Sep 19, 2012 5.073 5.121 5.052 5.121 374,725 +0.04(+0.83%)
Sep 18, 2012 5.084 5.084 5.063 5.079 124,046 +0.01(+0.10%)
Sep 17, 2012 5.073 5.079 5.042 5.073 266,625 +0.01(+0.10%)
Sep 14, 2012 5.047 5.073 5.047 5.068 135,490 +0.02(+0.48%)
Sep 13, 2012 5.068 5.068 5.026 5.044 190,964 -0.01(-0.17%)
Sep 12, 2012 5.052 5.068 5.031 5.052 203,372 +0.03(+0.50%)
Sep 11, 2012 5.027 5.027 4.995 5.027 73,913 +0.02(+0.42%)
Sep 10, 2012 5.006 5.022 4.985 5.006 225,582 +0.03(+0.53%)
Sep 07, 2012 5.011 5.016 4.969 4.980 140,660 -0.02(-0.42%)
Sep 06, 2012 4.953 5.011 4.953 5.001 165,803 +0.04(+0.74%)
Sep 05, 2012 4.969 4.990 4.953 4.964 181,339 -0.01(-0.21%)
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.