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 )

5.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 30, 2016 5.582 5.582 5.582 0 -0.01(-0.12%)
Dec 29, 2016 5.561 5.589 5.561 5.589 172,496 +0.03(+0.63%)
Dec 28, 2016 5.513 5.568 5.513 5.554 169,179 +0.02(+0.38%)
Dec 27, 2016 5.554 5.603 5.519 5.533 299,976 -0.02(-0.38%)
Dec 23, 2016 5.554 5.554 5.554 0 +0.00(+0.00%)
Dec 22, 2016 5.575 5.575 5.551 5.554 175,911 +0.00(+0.00%)
Dec 21, 2016 5.533 5.554 5.513 5.554 251,529 +0.04(+0.76%)
Dec 20, 2016 5.547 5.547 5.470 5.513 970,148 -0.03(-0.63%)
Dec 19, 2016 5.589 5.603 5.512 5.547 750,779 -0.03(-0.62%)
Dec 16, 2016 5.568 5.582 5.519 5.582 233,453 +0.06(+1.00%)
Dec 15, 2016 5.568 5.568 5.506 5.526 267,566 -0.06(-1.12%)
Dec 14, 2016 5.617 5.638 5.575 5.589 279,805 +0.01(+0.12%)
Dec 13, 2016 5.554 5.582 5.540 5.582 216,604 +0.06(+1.13%)
Dec 12, 2016 5.540 5.540 5.506 5.519 239,959 -0.02(-0.36%)
Dec 09, 2016 5.588 5.588 5.525 5.539 345,615 -0.06(-0.99%)
Dec 08, 2016 5.698 5.698 5.595 5.595 245,454 -0.13(-2.29%)
Dec 07, 2016 5.601 5.753 5.601 5.726 293,334 +0.10(+1.72%)
Dec 06, 2016 5.519 5.629 5.498 5.629 170,273 +0.12(+2.26%)
Dec 05, 2016 5.553 5.553 5.498 5.505 223,174 -0.03(-0.50%)
Dec 02, 2016 5.519 5.546 5.487 5.532 127,785 +0.03(+0.50%)
Dec 01, 2016 5.532 5.553 5.491 5.505 214,677 -0.07(-1.24%)
Nov 30, 2016 5.532 5.601 5.525 5.574 169,332 +0.03(+0.50%)
Nov 29, 2016 5.574 5.657 5.532 5.546 180,399 -0.06(-0.99%)
Nov 28, 2016 5.588 5.615 5.567 5.601 121,802 +0.03(+0.50%)
Nov 25, 2016 5.595 5.643 5.567 5.574 89,578 +0.01(+0.12%)
Nov 23, 2016 5.567 5.567 5.567 0 -0.05(-0.86%)
Nov 22, 2016 5.588 5.622 5.574 5.615 150,455 +0.06(+1.12%)
Nov 21, 2016 5.525 5.581 5.519 5.553 187,651 +0.03(+0.63%)
Nov 18, 2016 5.532 5.546 5.498 5.518 114,110 -0.01(-0.25%)
Nov 17, 2016 5.560 5.567 5.519 5.532 115,967 -0.01(-0.12%)
Nov 16, 2016 5.608 5.677 5.539 5.539 244,630 -0.11(-1.96%)
Nov 15, 2016 5.470 5.657 5.456 5.650 296,059 +0.18(+3.28%)
Nov 14, 2016 5.643 5.657 5.456 5.470 504,874 -0.19(-3.40%)
Nov 11, 2016 5.642 5.738 5.608 5.663 388,973 -0.01(-0.12%)
Nov 10, 2016 5.779 5.779 5.642 5.669 302,007 -0.13(-2.25%)
Nov 09, 2016 5.841 5.848 5.779 5.800 121,144 -0.08(-1.40%)
Nov 08, 2016 5.931 5.931 5.855 5.882 104,318 -0.01(-0.12%)
Nov 07, 2016 5.821 5.903 5.810 5.889 255,072 +0.10(+1.66%)
Nov 04, 2016 5.834 5.834 5.793 5.793 64,778 -0.03(-0.59%)
Nov 03, 2016 5.827 5.841 5.814 5.827 129,222 +0.00(+0.00%)
Nov 02, 2016 5.786 5.834 5.773 5.827 119,561 +0.05(+0.83%)
Nov 01, 2016 5.731 5.800 5.724 5.779 153,491 +0.03(+0.48%)
Oct 31, 2016 5.786 5.786 5.724 5.752 177,241 +0.00(+0.00%)
Oct 28, 2016 5.793 5.800 5.738 5.752 189,157 -0.04(-0.71%)
Oct 27, 2016 5.821 5.869 5.779 5.793 265,907 -0.04(-0.71%)
Oct 26, 2016 5.882 5.896 5.821 5.834 160,969 -0.02(-0.35%)
Oct 25, 2016 5.876 5.910 5.855 5.855 118,645 +0.01(+0.12%)
Oct 24, 2016 5.903 5.910 5.848 5.848 129,305 -0.01(-0.23%)
Oct 21, 2016 5.869 5.869 5.841 5.862 153,092 +0.05(+0.86%)
Oct 20, 2016 5.821 5.855 5.766 5.812 107,541 +0.03(+0.44%)
Oct 19, 2016 5.731 5.786 5.731 5.786 186,072 +0.08(+1.45%)
Oct 18, 2016 5.656 5.724 5.621 5.704 262,367 +0.06(+1.10%)
Oct 17, 2016 5.738 5.766 5.621 5.642 327,521 -0.09(-1.56%)
Oct 14, 2016 5.800 5.800 5.724 5.731 186,292 -0.06(-1.07%)
Oct 13, 2016 5.917 5.924 5.761 5.793 500,536 -0.13(-2.20%)
Oct 12, 2016 6.020 6.027 5.924 5.924 122,973 -0.09(-1.47%)
Oct 11, 2016 5.998 6.026 5.985 6.012 180,386 +0.01(+0.23%)
Oct 10, 2016 5.998 6.005 5.971 5.998 78,409 +0.03(+0.46%)
Oct 07, 2016 6.005 6.012 5.950 5.971 73,907 -0.01(-0.23%)
Oct 06, 2016 6.005 6.046 5.971 5.985 184,145 -0.03(-0.46%)
Oct 05, 2016 6.033 6.039 5.978 6.012 108,823 +0.00(+0.00%)
Oct 04, 2016 6.080 6.080 5.998 6.012 130,440 -0.04(-0.68%)
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.