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 )

5.840 -0.030 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 27, 2015 5.016 5.066 5.004 5.066 160,877 +0.06(+1.24%)
Feb 26, 2015 5.022 5.022 4.985 5.004 164,004 -0.02(-0.49%)
Feb 25, 2015 5.004 5.028 5.004 5.028 194,029 +0.04(+0.75%)
Feb 24, 2015 4.979 5.004 4.960 4.991 142,504 +0.02(+0.50%)
Feb 23, 2015 4.979 5.004 4.966 4.966 128,894 +0.00(+0.00%)
Feb 20, 2015 5.004 5.022 4.966 4.966 143,667 -0.04(-0.75%)
Feb 19, 2015 4.997 5.041 4.979 5.004 205,228 +0.02(+0.37%)
Feb 18, 2015 4.910 4.985 4.885 4.985 307,903 +0.08(+1.65%)
Feb 17, 2015 5.022 5.022 4.898 4.904 298,141 -0.12(-2.35%)
Feb 13, 2015 5.028 5.022 5.022 5.022 130,477 -0.01(-0.12%)
Feb 12, 2015 5.022 5.041 5.022 5.028 199,090 +0.00(+0.00%)
Feb 11, 2015 5.041 5.060 5.028 5.028 134,688 -0.02(-0.37%)
Feb 10, 2015 5.060 5.066 5.035 5.047 331,618 +0.01(+0.14%)
Feb 09, 2015 5.046 5.052 5.028 5.040 147,594 -0.00(-0.09%)
Feb 06, 2015 5.089 5.089 5.040 5.044 382,469 -0.05(-0.89%)
Feb 05, 2015 5.102 5.108 5.083 5.089 160,118 -0.02(-0.36%)
Feb 04, 2015 5.120 5.120 5.089 5.108 267,923 -0.01(-0.12%)
Feb 03, 2015 5.133 5.139 5.102 5.114 301,151 -0.04(-0.72%)
Feb 02, 2015 5.114 5.157 5.114 5.151 213,211 +0.03(+0.60%)
Jan 30, 2015 5.102 5.139 5.089 5.120 263,914 +0.02(+0.49%)
Jan 29, 2015 5.083 5.096 5.071 5.096 208,911 +0.01(+0.24%)
Jan 28, 2015 5.052 5.083 5.049 5.083 183,679 +0.03(+0.56%)
Jan 27, 2015 5.040 5.058 5.040 5.055 118,309 +0.03(+0.66%)
Jan 26, 2015 5.046 5.052 5.021 5.021 107,080 -0.02(-0.37%)
Jan 23, 2015 5.040 5.052 5.028 5.040 132,174 +0.00(+0.00%)
Jan 22, 2015 5.009 5.040 5.009 5.040 117,615 +0.03(+0.62%)
Jan 21, 2015 5.028 5.040 5.009 5.009 116,485 -0.01(-0.25%)
Jan 20, 2015 5.040 5.052 5.021 5.021 153,553 -0.03(-0.61%)
Jan 16, 2015 5.071 5.071 5.036 5.052 108,052 -0.01(-0.24%)
Jan 15, 2015 5.040 5.071 5.036 5.065 138,343 +0.03(+0.61%)
Jan 14, 2015 5.034 5.058 5.028 5.034 96,475 +0.00(+0.00%)
Jan 13, 2015 5.009 5.034 5.003 5.034 127,036 +0.03(+0.62%)
Jan 12, 2015 5.009 5.021 4.984 5.003 189,637 +0.00(+0.02%)
Jan 09, 2015 4.996 5.020 4.990 5.002 161,649 +0.01(+0.12%)
Jan 08, 2015 4.996 5.002 4.977 4.996 182,774 +0.00(+0.00%)
Jan 07, 2015 4.983 5.020 4.983 4.996 232,961 +0.01(+0.25%)
Jan 06, 2015 4.953 4.996 4.953 4.983 226,617 +0.03(+0.62%)
Jan 05, 2015 4.922 4.953 4.922 4.953 182,231 +0.02(+0.50%)
Jan 02, 2015 4.891 4.933 4.891 4.928 245,697 +0.03(+0.63%)
Dec 31, 2014 4.885 4.897 4.897 4.897 359,534 +0.01(+0.25%)
Dec 30, 2014 4.885 4.891 4.867 4.885 193,797 -0.01(-0.25%)
Dec 29, 2014 4.910 4.910 4.879 4.897 155,872 +0.00(+0.00%)
Dec 26, 2014 4.885 4.897 4.879 4.897 165,711 +0.01(+0.25%)
Dec 24, 2014 4.879 4.885 4.885 4.885 124,016 +0.01(+0.13%)
Dec 23, 2014 4.854 4.885 4.854 4.879 283,336 +0.03(+0.63%)
Dec 22, 2014 4.842 4.891 4.842 4.848 207,816 -0.02(-0.38%)
Dec 19, 2014 4.848 4.873 4.841 4.867 297,817 +0.02(+0.51%)
Dec 18, 2014 4.854 4.867 4.842 4.842 281,557 -0.01(-0.25%)
Dec 17, 2014 4.860 4.879 4.836 4.854 283,101 +0.00(+0.00%)
Dec 16, 2014 4.854 4.873 4.842 4.854 237,000 +0.00(+0.00%)
Dec 15, 2014 4.860 4.860 4.836 4.854 295,411 +0.00(+0.00%)
Dec 12, 2014 4.830 4.873 4.830 4.854 182,706 +0.01(+0.27%)
Dec 11, 2014 4.878 4.884 4.841 4.841 196,313 -0.06(-1.12%)
Dec 10, 2014 4.865 4.896 4.865 4.896 218,528 +0.02(+0.50%)
Dec 09, 2014 4.853 4.878 4.804 4.872 175,806 -0.01(-0.25%)
Dec 08, 2014 4.859 4.884 4.847 4.884 179,179 +0.02(+0.50%)
Dec 05, 2014 4.878 4.896 4.835 4.859 191,809 -0.04(-0.75%)
Dec 04, 2014 4.865 4.896 4.859 4.896 193,586 +0.02(+0.50%)
Dec 03, 2014 4.829 4.872 4.829 4.872 303,647 +0.04(+0.76%)
Dec 02, 2014 4.792 4.847 4.792 4.835 192,747 +0.03(+0.64%)
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.