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 )

5.680 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Dec 31, 2014 4.885 4.897 4.897 4.897 359,537 +0.01(+0.25%)
Dec 30, 2014 4.885 4.891 4.867 4.885 193,799 -0.01(-0.25%)
Dec 29, 2014 4.910 4.910 4.879 4.897 155,873 +0.00(+0.00%)
Dec 26, 2014 4.885 4.897 4.879 4.897 165,712 +0.01(+0.25%)
Dec 24, 2014 4.879 4.885 4.885 4.885 124,017 +0.01(+0.13%)
Dec 23, 2014 4.854 4.885 4.854 4.879 283,338 +0.03(+0.63%)
Dec 22, 2014 4.842 4.891 4.842 4.848 207,818 -0.02(-0.38%)
Dec 19, 2014 4.848 4.873 4.841 4.867 297,819 +0.02(+0.51%)
Dec 18, 2014 4.854 4.867 4.842 4.842 281,558 -0.01(-0.25%)
Dec 17, 2014 4.860 4.879 4.836 4.854 283,103 +0.00(+0.00%)
Dec 16, 2014 4.854 4.873 4.842 4.854 237,002 +0.00(+0.00%)
Dec 15, 2014 4.860 4.860 4.836 4.854 295,413 +0.00(+0.00%)
Dec 12, 2014 4.830 4.873 4.830 4.854 182,707 +0.01(+0.27%)
Dec 11, 2014 4.878 4.884 4.841 4.841 196,314 -0.06(-1.12%)
Dec 10, 2014 4.865 4.896 4.865 4.896 218,529 +0.02(+0.50%)
Dec 09, 2014 4.853 4.878 4.804 4.872 175,808 -0.01(-0.25%)
Dec 08, 2014 4.859 4.884 4.847 4.884 179,180 +0.02(+0.50%)
Dec 05, 2014 4.878 4.896 4.835 4.859 191,811 -0.04(-0.75%)
Dec 04, 2014 4.865 4.896 4.859 4.896 193,587 +0.02(+0.50%)
Dec 03, 2014 4.829 4.872 4.829 4.872 303,649 +0.04(+0.76%)
Dec 02, 2014 4.792 4.847 4.792 4.835 192,749 +0.03(+0.64%)
Dec 01, 2014 4.816 4.829 4.792 4.804 231,799 -0.02(-0.38%)
Nov 28, 2014 4.786 4.823 4.780 4.823 185,996 +0.05(+1.03%)
Nov 26, 2014 4.786 4.774 4.774 4.774 175,324 -0.01(-0.26%)
Nov 25, 2014 4.755 4.792 4.753 4.786 261,588 +0.04(+0.77%)
Nov 24, 2014 4.774 4.780 4.749 4.749 323,662 -0.04(-0.77%)
Nov 21, 2014 4.792 4.793 4.761 4.786 288,653 +0.01(+0.13%)
Nov 20, 2014 4.780 4.789 4.774 4.780 215,005 -0.01(-0.13%)
Nov 19, 2014 4.786 4.798 4.749 4.786 211,226 +0.00(+0.00%)
Nov 18, 2014 4.798 4.807 4.786 4.786 270,767 -0.01(-0.13%)
Nov 17, 2014 4.804 4.804 4.780 4.792 395,895 -0.02(-0.38%)
Nov 14, 2014 4.829 4.835 4.810 4.810 285,926 -0.02(-0.38%)
Nov 13, 2014 4.884 4.884 4.804 4.829 536,416 -0.04(-0.88%)
Nov 12, 2014 4.859 4.884 4.859 4.872 145,949 +0.01(+0.22%)
Nov 11, 2014 4.879 4.885 4.855 4.861 189,271 -0.04(-0.75%)
Nov 10, 2014 4.879 4.897 4.849 4.897 185,393 +0.01(+0.12%)
Nov 07, 2014 4.873 4.909 4.873 4.891 206,336 +0.02(+0.37%)
Nov 06, 2014 4.916 4.916 4.873 4.873 184,759 -0.06(-1.23%)
Nov 05, 2014 4.885 4.934 4.873 4.934 354,000 +0.03(+0.62%)
Nov 04, 2014 4.867 4.903 4.806 4.903 537,957 +0.00(+0.00%)
Nov 03, 2014 4.976 4.995 4.885 4.903 789,702 -0.09(-1.71%)
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%)
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.