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 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, May 2, 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, 2015 5.350 5.304 5.304 5.304 238,269 -0.03(-0.49%)
Dec 30, 2015 5.291 5.337 5.291 5.330 145,706 +0.04(+0.75%)
Dec 29, 2015 5.304 5.310 5.284 5.291 146,389 -0.02(-0.37%)
Dec 28, 2015 5.284 5.310 5.264 5.310 144,113 +0.03(+0.50%)
Dec 24, 2015 5.291 5.284 5.284 5.284 88,552 +0.01(+0.12%)
Dec 23, 2015 5.278 5.291 5.264 5.278 194,918 +0.00(+0.00%)
Dec 22, 2015 5.284 5.284 5.238 5.278 121,464 +0.01(+0.12%)
Dec 21, 2015 5.238 5.278 5.238 5.271 224,554 +0.05(+0.88%)
Dec 18, 2015 5.238 5.245 5.225 5.225 300,654 -0.01(-0.25%)
Dec 17, 2015 5.218 5.264 5.218 5.238 193,669 +0.05(+0.89%)
Dec 16, 2015 5.212 5.218 5.186 5.192 135,482 -0.01(-0.25%)
Dec 15, 2015 5.186 5.212 5.173 5.205 109,496 +0.05(+0.89%)
Dec 14, 2015 5.232 5.232 5.159 5.159 141,715 -0.07(-1.26%)
Dec 11, 2015 5.232 5.238 5.179 5.225 161,356 -0.01(-0.13%)
Dec 10, 2015 5.238 5.238 5.199 5.232 102,013 +0.01(+0.13%)
Dec 09, 2015 5.258 5.258 5.205 5.225 163,350 -0.02(-0.36%)
Dec 08, 2015 5.191 5.257 5.185 5.244 301,987 +0.06(+1.14%)
Dec 07, 2015 5.185 5.191 5.172 5.185 89,127 -0.01(-0.25%)
Dec 04, 2015 5.165 5.198 5.165 5.198 157,361 +0.02(+0.38%)
Dec 03, 2015 5.211 5.211 5.172 5.178 141,339 -0.03(-0.50%)
Dec 02, 2015 5.244 5.244 5.198 5.205 103,149 -0.04(-0.75%)
Dec 01, 2015 5.205 5.244 5.198 5.244 175,460 +0.05(+0.88%)
Nov 30, 2015 5.211 5.224 5.172 5.198 139,289 +0.01(+0.25%)
Nov 27, 2015 5.218 5.224 5.159 5.185 71,760 -0.02(-0.38%)
Nov 25, 2015 5.185 5.205 5.205 5.205 86,259 +0.01(+0.13%)
Nov 24, 2015 5.218 5.231 5.191 5.198 123,717 +0.01(+0.13%)
Nov 23, 2015 5.172 5.224 5.172 5.191 201,907 +0.01(+0.25%)
Nov 20, 2015 5.191 5.191 5.165 5.178 82,529 +0.00(+0.00%)
Nov 19, 2015 5.198 5.198 5.172 5.178 65,724 -0.01(-0.25%)
Nov 18, 2015 5.211 5.211 5.165 5.191 184,553 -0.02(-0.38%)
Nov 17, 2015 5.224 5.231 5.185 5.211 131,904 +0.00(+0.00%)
Nov 16, 2015 5.257 5.270 5.211 5.211 127,202 -0.03(-0.62%)
Nov 13, 2015 5.205 5.257 5.191 5.244 207,884 +0.05(+1.01%)
Nov 12, 2015 5.165 5.205 5.149 5.191 136,907 +0.01(+0.27%)
Nov 11, 2015 5.151 5.177 5.132 5.177 143,631 +0.03(+0.63%)
Nov 10, 2015 5.093 5.153 5.093 5.145 227,060 +0.03(+0.64%)
Nov 09, 2015 5.119 5.125 5.073 5.112 176,898 -0.01(-0.25%)
Nov 06, 2015 5.151 5.171 5.106 5.125 214,942 -0.05(-1.00%)
Nov 05, 2015 5.216 5.229 5.171 5.177 123,277 -0.06(-1.12%)
Nov 04, 2015 5.229 5.242 5.211 5.236 212,945 +0.01(+0.12%)
Nov 03, 2015 5.236 5.242 5.223 5.229 100,838 -0.01(-0.25%)
Nov 02, 2015 5.229 5.268 5.216 5.242 174,438 +0.03(+0.50%)
Oct 30, 2015 5.236 5.249 5.210 5.216 213,709 -0.01(-0.12%)
Oct 29, 2015 5.164 5.223 5.158 5.223 299,739 +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 5.145 149,090 +0.00(+0.00%)
Oct 26, 2015 5.125 5.177 5.125 5.145 181,406 +0.02(+0.38%)
Oct 23, 2015 5.132 5.158 5.119 5.125 174,486 +0.01(+0.13%)
Oct 22, 2015 5.138 5.158 5.119 5.119 165,114 -0.01(-0.13%)
Oct 21, 2015 5.132 5.158 5.119 5.125 182,891 -0.01(-0.13%)
Oct 20, 2015 5.125 5.138 5.112 5.132 259,188 +0.01(+0.25%)
Oct 19, 2015 5.093 5.132 5.093 5.119 254,665 +0.04(+0.77%)
Oct 16, 2015 5.099 5.112 5.080 5.080 64,193 +0.00(+0.00%)
Oct 15, 2015 5.099 5.112 5.080 5.080 125,129 -0.04(-0.76%)
Oct 14, 2015 5.086 5.119 5.080 5.119 72,275 +0.05(+0.90%)
Oct 13, 2015 5.086 5.093 5.073 5.073 81,655 -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 5.072 53,078 -0.01(-0.13%)
Oct 08, 2015 5.098 5.105 5.079 5.079 116,283 -0.03(-0.51%)
Oct 07, 2015 5.085 5.105 5.066 5.105 105,170 +0.03(+0.64%)
Oct 06, 2015 5.066 5.092 5.066 5.072 45,783 +0.01(+0.13%)
Oct 05, 2015 5.072 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%)
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.