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 )

6.100 +0.100 (+1.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 31, 2016 5.540 5.592 5.533 5.533 275,229 +0.00(+0.00%)
Mar 30, 2016 5.520 5.533 5.514 5.533 88,876 +0.01(+0.24%)
Mar 29, 2016 5.501 5.540 5.488 5.520 153,016 +0.03(+0.59%)
Mar 28, 2016 5.546 5.553 5.488 5.488 159,729 -0.05(-0.82%)
Mar 24, 2016 5.546 5.533 5.533 5.533 98,119 -0.01(-0.23%)
Mar 23, 2016 5.540 5.546 5.538 5.546 43,045 +0.02(+0.35%)
Mar 22, 2016 5.520 5.553 5.514 5.527 146,884 -0.01(-0.12%)
Mar 21, 2016 5.520 5.533 5.494 5.533 59,674 +0.02(+0.35%)
Mar 18, 2016 5.514 5.546 5.514 5.514 128,287 -0.01(-0.12%)
Mar 17, 2016 5.514 5.540 5.501 5.520 124,998 +0.01(+0.12%)
Mar 16, 2016 5.481 5.514 5.475 5.514 145,564 +0.04(+0.71%)
Mar 15, 2016 5.533 5.533 5.475 5.475 103,541 -0.05(-0.94%)
Mar 14, 2016 5.527 5.540 5.501 5.527 105,063 +0.02(+0.35%)
Mar 11, 2016 5.488 5.527 5.488 5.507 173,304 +0.02(+0.36%)
Mar 10, 2016 5.501 5.514 5.481 5.488 107,888 -0.01(-0.12%)
Mar 09, 2016 5.514 5.514 5.481 5.494 91,008 -0.01(-0.09%)
Mar 08, 2016 5.480 5.519 5.467 5.500 191,260 +0.02(+0.35%)
Mar 07, 2016 5.454 5.480 5.441 5.480 147,385 +0.03(+0.47%)
Mar 04, 2016 5.474 5.474 5.454 5.454 108,271 -0.01(-0.12%)
Mar 03, 2016 5.461 5.480 5.454 5.461 118,731 -0.01(-0.24%)
Mar 02, 2016 5.480 5.480 5.435 5.474 103,682 +0.00(+0.00%)
Mar 01, 2016 5.448 5.493 5.448 5.474 199,312 +0.04(+0.71%)
Feb 29, 2016 5.409 5.461 5.396 5.435 192,330 +0.05(+0.96%)
Feb 26, 2016 5.422 5.428 5.377 5.383 168,358 -0.03(-0.48%)
Feb 25, 2016 5.422 5.435 5.409 5.409 89,633 +0.00(+0.00%)
Feb 24, 2016 5.435 5.461 5.390 5.409 183,450 -0.02(-0.36%)
Feb 23, 2016 5.390 5.428 5.377 5.428 170,362 +0.06(+1.08%)
Feb 22, 2016 5.409 5.415 5.370 5.370 164,713 -0.05(-0.84%)
Feb 19, 2016 5.396 5.422 5.377 5.415 105,302 +0.03(+0.60%)
Feb 18, 2016 5.390 5.409 5.364 5.383 130,226 +0.03(+0.48%)
Feb 17, 2016 5.364 5.409 5.344 5.357 189,242 -0.01(-0.12%)
Feb 16, 2016 5.403 5.403 5.331 5.364 223,182 -0.05(-0.84%)
Feb 12, 2016 5.506 5.409 5.409 5.409 372,481 -0.08(-1.53%)
Feb 11, 2016 5.506 5.519 5.454 5.493 220,766 +0.01(+0.24%)
Feb 10, 2016 5.493 5.513 5.467 5.480 173,900 +0.01(+0.14%)
Feb 09, 2016 5.460 5.479 5.447 5.472 145,790 +0.02(+0.35%)
Feb 08, 2016 5.453 5.460 5.421 5.453 139,723 +0.01(+0.24%)
Feb 05, 2016 5.408 5.440 5.408 5.440 141,990 +0.03(+0.60%)
Feb 04, 2016 5.402 5.408 5.389 5.408 129,488 +0.01(+0.24%)
Feb 03, 2016 5.389 5.402 5.377 5.395 181,937 +0.03(+0.48%)
Feb 02, 2016 5.369 5.389 5.363 5.369 153,851 +0.01(+0.24%)
Feb 01, 2016 5.344 5.369 5.337 5.357 143,138 +0.02(+0.36%)
Jan 29, 2016 5.331 5.350 5.311 5.337 203,524 +0.03(+0.61%)
Jan 28, 2016 5.286 5.299 5.286 5.305 126,060 +0.04(+0.73%)
Jan 27, 2016 5.292 5.311 5.266 5.266 117,198 -0.01(-0.24%)
Jan 26, 2016 5.266 5.305 5.260 5.279 228,604 +0.03(+0.61%)
Jan 25, 2016 5.305 5.331 5.247 5.247 124,644 -0.05(-0.97%)
Jan 22, 2016 5.331 5.357 5.279 5.299 373,540 -0.01(-0.12%)
Jan 21, 2016 5.279 5.311 5.279 5.305 110,124 +0.05(+0.86%)
Jan 20, 2016 5.273 5.286 5.208 5.260 156,594 -0.01(-0.12%)
Jan 19, 2016 5.344 5.350 5.266 5.266 142,981 -0.06(-1.21%)
Jan 15, 2016 5.266 5.331 5.331 5.331 288,125 +0.05(+0.98%)
Jan 14, 2016 5.273 5.286 5.260 5.279 92,099 +0.02(+0.37%)
Jan 13, 2016 5.318 5.318 5.260 5.260 119,307 -0.04(-0.83%)
Jan 12, 2016 5.253 5.317 5.252 5.304 183,743 +0.06(+1.22%)
Jan 11, 2016 5.259 5.272 5.240 5.240 207,301 -0.04(-0.73%)
Jan 08, 2016 5.291 5.291 5.253 5.278 73,536 -0.01(-0.12%)
Jan 07, 2016 5.297 5.310 5.265 5.285 180,800 -0.01(-0.24%)
Jan 06, 2016 5.259 5.297 5.240 5.297 176,042 +0.05(+0.98%)
Jan 05, 2016 5.214 5.265 5.214 5.246 152,300 +0.03(+0.61%)
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.