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 )

5.860 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 28, 2013 5.060 5.060 5.033 5.060 115,888 +0.02(+0.32%)
Feb 27, 2013 5.011 5.044 5.011 5.044 133,318 +0.04(+0.86%)
Feb 26, 2013 5.006 5.006 4.984 5.000 132,596 +0.00(+0.00%)
Feb 25, 2013 5.017 5.022 4.995 5.000 187,832 -0.01(-0.22%)
Feb 22, 2013 5.033 5.038 4.990 5.011 153,801 -0.02(-0.32%)
Feb 21, 2013 5.000 5.033 4.995 5.027 68,712 +0.04(+0.74%)
Feb 20, 2013 5.000 5.006 4.984 4.990 111,672 -0.02(-0.31%)
Feb 19, 2013 4.990 5.011 4.990 5.006 130,169 +0.01(+0.22%)
Feb 15, 2013 5.017 5.027 4.990 4.995 129,321 -0.02(-0.43%)
Feb 14, 2013 5.076 5.076 5.011 5.017 271,195 -0.06(-1.27%)
Feb 13, 2013 5.119 5.119 5.065 5.081 67,532 -0.02(-0.42%)
Feb 12, 2013 5.103 5.108 5.092 5.103 79,172 +0.01(+0.11%)
Feb 11, 2013 5.119 5.124 5.087 5.097 181,273 -0.02(-0.45%)
Feb 08, 2013 5.099 5.125 5.093 5.120 172,710 +0.04(+0.74%)
Feb 07, 2013 5.083 5.102 5.083 5.083 52,473 -0.02(-0.32%)
Feb 06, 2013 5.077 5.099 5.067 5.099 68,562 +0.02(+0.42%)
Feb 04, 2013 5.072 5.080 5.051 5.077 77,093 -0.02(-0.42%)
Feb 01, 2013 5.072 5.104 5.061 5.099 216,955 +0.03(+0.63%)
Jan 31, 2013 5.077 5.077 5.045 5.067 94,151 +0.01(+0.11%)
Jan 30, 2013 5.029 5.067 5.029 5.061 113,575 +0.02(+0.43%)
Jan 29, 2013 5.045 5.093 5.029 5.040 168,167 -0.03(-0.53%)
Jan 28, 2013 5.179 5.190 5.056 5.067 241,556 -0.12(-2.27%)
Jan 25, 2013 5.195 5.197 5.163 5.185 83,000 -0.02(-0.36%)
Jan 24, 2013 5.206 5.211 5.185 5.203 112,622 +0.01(+0.15%)
Jan 23, 2013 5.163 5.195 5.163 5.195 64,397 +0.04(+0.73%)
Jan 22, 2013 5.152 5.163 5.131 5.158 82,544 +0.01(+0.10%)
Jan 18, 2013 5.131 5.163 5.131 5.152 86,858 +0.03(+0.52%)
Jan 17, 2013 5.131 5.147 5.120 5.126 103,874 +0.00(+0.00%)
Jan 16, 2013 5.120 5.131 5.024 5.126 256,223 +0.00(+0.00%)
Jan 15, 2013 5.179 5.190 5.120 5.126 129,880 -0.06(-1.14%)
Jan 14, 2013 5.228 5.233 5.163 5.185 206,156 -0.03(-0.51%)
Jan 11, 2013 5.260 5.260 5.211 5.211 87,411 -0.04(-0.82%)
Jan 10, 2013 5.254 5.270 5.244 5.254 217,056 -0.01(-0.13%)
Jan 09, 2013 5.229 5.261 5.229 5.261 84,260 +0.04(+0.72%)
Jan 08, 2013 5.234 5.234 5.213 5.224 114,597 -0.01(-0.10%)
Jan 07, 2013 5.197 5.229 5.186 5.229 171,578 +0.05(+0.93%)
Jan 04, 2013 5.202 5.208 5.154 5.181 223,043 +0.03(+0.62%)
Jan 03, 2013 5.149 5.181 5.144 5.149 170,776 +0.04(+0.73%)
Jan 02, 2013 5.074 5.112 4.978 5.112 188,367 +0.13(+2.68%)
Dec 31, 2012 4.962 4.984 4.936 4.978 291,532 +0.01(+0.26%)
Dec 28, 2012 4.989 5.005 4.946 4.965 248,074 -0.01(-0.16%)
Dec 27, 2012 5.048 5.048 4.946 4.973 241,567 -0.05(-1.06%)
Dec 26, 2012 5.037 5.037 4.994 5.026 132,680 -0.01(-0.11%)
Dec 24, 2012 5.026 5.053 5.021 5.032 158,431 +0.01(+0.11%)
Dec 21, 2012 4.978 5.026 4.941 5.026 314,908 +0.05(+0.96%)
Dec 20, 2012 5.032 5.032 4.962 4.978 335,839 -0.02(-0.43%)
Dec 19, 2012 4.957 5.053 4.936 5.000 249,198 +0.07(+1.52%)
Dec 18, 2012 4.989 4.994 4.909 4.925 318,546 -0.07(-1.49%)
Dec 17, 2012 5.085 5.112 4.930 5.000 617,937 -0.10(-1.99%)
Dec 14, 2012 5.149 5.154 5.058 5.101 331,391 -0.07(-1.44%)
Dec 13, 2012 5.218 5.218 5.144 5.176 232,963 -0.02(-0.41%)
Dec 12, 2012 5.176 5.229 5.173 5.197 516,414 +0.02(+0.39%)
Dec 11, 2012 5.129 5.182 5.119 5.177 368,902 +0.10(+1.88%)
Dec 10, 2012 5.166 5.166 5.081 5.081 208,358 -0.07(-1.34%)
Dec 07, 2012 5.204 5.204 5.135 5.150 318,070 -0.04(-0.72%)
Dec 06, 2012 5.198 5.198 5.172 5.188 189,999 -0.01(-0.10%)
Dec 05, 2012 5.198 5.209 5.156 5.193 275,002 +0.01(+0.20%)
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.