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 )

5.700 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 29, 2016 5.549 5.602 5.536 5.576 187,468 +0.05(+0.96%)
Feb 26, 2016 5.563 5.569 5.516 5.523 164,103 -0.03(-0.48%)
Feb 25, 2016 5.563 5.576 5.549 5.549 87,367 +0.00(+0.00%)
Feb 24, 2016 5.576 5.602 5.529 5.549 178,813 -0.02(-0.36%)
Feb 23, 2016 5.529 5.569 5.516 5.569 166,056 +0.06(+1.08%)
Feb 22, 2016 5.549 5.556 5.509 5.509 160,550 -0.05(-0.84%)
Feb 19, 2016 5.536 5.563 5.516 5.556 102,640 +0.03(+0.60%)
Feb 18, 2016 5.529 5.549 5.503 5.523 126,934 +0.03(+0.48%)
Feb 17, 2016 5.503 5.549 5.483 5.496 184,458 -0.01(-0.12%)
Feb 16, 2016 5.543 5.543 5.470 5.503 217,541 -0.05(-0.84%)
Feb 12, 2016 5.649 5.549 5.549 5.549 363,066 -0.09(-1.53%)
Feb 11, 2016 5.649 5.662 5.596 5.636 215,186 +0.01(+0.24%)
Feb 10, 2016 5.636 5.655 5.609 5.622 169,505 +0.01(+0.14%)
Feb 09, 2016 5.601 5.621 5.588 5.615 142,096 +0.02(+0.35%)
Feb 08, 2016 5.595 5.601 5.562 5.595 136,183 +0.01(+0.24%)
Feb 05, 2016 5.549 5.582 5.549 5.582 138,393 +0.03(+0.60%)
Feb 04, 2016 5.542 5.549 5.529 5.549 126,208 +0.01(+0.24%)
Feb 03, 2016 5.529 5.542 5.516 5.535 177,328 +0.03(+0.48%)
Feb 02, 2016 5.509 5.529 5.502 5.509 149,953 +0.01(+0.24%)
Feb 01, 2016 5.483 5.509 5.476 5.496 139,512 +0.02(+0.36%)
Jan 29, 2016 5.469 5.489 5.450 5.476 198,368 +0.03(+0.61%)
Jan 28, 2016 5.423 5.436 5.423 5.443 122,867 +0.04(+0.73%)
Jan 27, 2016 5.430 5.450 5.403 5.403 114,229 -0.01(-0.24%)
Jan 26, 2016 5.403 5.443 5.397 5.417 222,813 +0.03(+0.61%)
Jan 25, 2016 5.443 5.469 5.383 5.383 121,486 -0.05(-0.97%)
Jan 22, 2016 5.469 5.496 5.417 5.436 364,077 -0.01(-0.12%)
Jan 21, 2016 5.417 5.450 5.417 5.443 107,334 +0.05(+0.86%)
Jan 20, 2016 5.410 5.423 5.344 5.397 152,627 -0.01(-0.12%)
Jan 19, 2016 5.483 5.489 5.403 5.403 139,359 -0.07(-1.21%)
Jan 15, 2016 5.403 5.469 5.469 5.469 280,826 +0.05(+0.98%)
Jan 14, 2016 5.410 5.423 5.397 5.417 89,766 +0.02(+0.37%)
Jan 13, 2016 5.456 5.456 5.397 5.397 116,285 -0.05(-0.83%)
Jan 12, 2016 5.389 5.455 5.389 5.442 179,078 +0.07(+1.22%)
Jan 11, 2016 5.396 5.409 5.376 5.376 202,037 -0.04(-0.73%)
Jan 08, 2016 5.429 5.429 5.389 5.416 71,669 -0.01(-0.12%)
Jan 07, 2016 5.435 5.449 5.402 5.422 176,210 -0.01(-0.24%)
Jan 06, 2016 5.396 5.435 5.376 5.435 171,572 +0.05(+0.98%)
Jan 05, 2016 5.350 5.402 5.350 5.383 148,433 +0.03(+0.61%)
Jan 04, 2016 5.291 5.356 5.291 5.350 171,131 +0.05(+0.87%)
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%)
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.