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 )

5.699 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2014 4.572 4.584 4.532 4.555 388,681 -0.01(-0.26%)
Mar 28, 2014 4.561 4.572 4.555 4.567 140,542 +0.01(+0.13%)
Mar 27, 2014 4.543 4.567 4.543 4.561 166,724 +0.02(+0.39%)
Mar 26, 2014 4.555 4.584 4.543 4.543 261,213 -0.01(-0.13%)
Mar 25, 2014 4.590 4.590 4.543 4.549 157,745 -0.02(-0.51%)
Mar 24, 2014 4.532 4.584 4.532 4.572 191,994 +0.05(+1.03%)
Mar 21, 2014 4.514 4.572 4.514 4.526 151,252 +0.02(+0.52%)
Mar 20, 2014 4.532 4.532 4.491 4.502 321,947 -0.03(-0.64%)
Mar 19, 2014 4.543 4.561 4.530 4.532 226,521 -0.01(-0.26%)
Mar 18, 2014 4.584 4.584 4.543 4.543 221,066 -0.02(-0.51%)
Mar 17, 2014 4.584 4.596 4.567 4.567 151,810 -0.01(-0.26%)
Mar 14, 2014 4.602 4.613 4.578 4.578 108,115 -0.02(-0.51%)
Mar 13, 2014 4.602 4.619 4.602 4.602 124,007 +0.00(+0.00%)
Mar 12, 2014 4.613 4.630 4.597 4.602 163,477 -0.00(-0.03%)
Mar 11, 2014 4.580 4.609 4.580 4.603 199,622 +0.02(+0.38%)
Mar 10, 2014 4.551 4.597 4.545 4.586 202,380 +0.04(+0.89%)
Mar 07, 2014 4.551 4.551 4.504 4.545 248,145 -0.01(-0.25%)
Mar 06, 2014 4.586 4.591 4.557 4.557 171,821 -0.02(-0.51%)
Mar 05, 2014 4.568 4.603 4.568 4.580 167,957 +0.01(+0.13%)
Mar 04, 2014 4.574 4.591 4.562 4.574 141,863 +0.02(+0.38%)
Mar 03, 2014 4.545 4.586 4.545 4.557 201,565 +0.01(+0.13%)
Feb 28, 2014 4.545 4.568 4.539 4.551 228,576 +0.02(+0.38%)
Feb 27, 2014 4.528 4.545 4.516 4.533 156,270 +0.01(+0.26%)
Feb 26, 2014 4.539 4.551 4.522 4.522 118,478 -0.01(-0.13%)
Feb 25, 2014 4.551 4.557 4.510 4.528 161,278 -0.01(-0.13%)
Feb 24, 2014 4.568 4.568 4.533 4.533 141,511 -0.03(-0.76%)
Feb 21, 2014 4.545 4.574 4.539 4.568 150,606 +0.03(+0.77%)
Feb 20, 2014 4.522 4.539 4.516 4.533 70,988 +0.01(+0.13%)
Feb 19, 2014 4.516 4.551 4.510 4.528 157,090 +0.02(+0.52%)
Feb 18, 2014 4.499 4.516 4.499 4.504 154,416 +0.01(+0.13%)
Feb 14, 2014 4.545 4.499 4.499 4.499 101,126 -0.02(-0.51%)
Feb 13, 2014 4.533 4.545 4.516 4.522 125,227 -0.02(-0.38%)
Feb 12, 2014 4.591 4.591 4.528 4.539 158,212 -0.02(-0.38%)
Feb 11, 2014 4.568 4.568 4.543 4.557 68,507 -0.00(-0.03%)
Feb 10, 2014 4.512 4.564 4.512 4.558 117,446 +0.05(+1.02%)
Feb 07, 2014 4.472 4.518 4.472 4.512 109,920 +0.03(+0.77%)
Feb 06, 2014 4.529 4.529 4.460 4.477 246,719 -0.03(-0.77%)
Feb 05, 2014 4.518 4.523 4.500 4.512 172,226 +0.01(+0.26%)
Feb 04, 2014 4.541 4.558 4.500 4.500 162,288 -0.04(-0.89%)
Feb 03, 2014 4.564 4.587 4.535 4.541 307,349 -0.01(-0.25%)
Jan 31, 2014 4.535 4.564 4.512 4.552 259,354 +0.03(+0.77%)
Jan 30, 2014 4.500 4.535 4.500 4.518 202,393 +0.01(+0.26%)
Jan 29, 2014 4.500 4.512 4.484 4.506 169,256 +0.02(+0.39%)
Jan 28, 2014 4.472 4.495 4.460 4.489 226,449 +0.03(+0.65%)
Jan 27, 2014 4.489 4.518 4.454 4.460 188,075 -0.03(-0.77%)
Jan 24, 2014 4.535 4.535 4.483 4.495 165,046 -0.02(-0.51%)
Jan 23, 2014 4.483 4.529 4.483 4.518 169,465 +0.03(+0.64%)
Jan 22, 2014 4.448 4.489 4.448 4.489 282,024 +0.03(+0.78%)
Jan 21, 2014 4.460 4.477 4.443 4.454 267,708 +0.01(+0.13%)
Jan 17, 2014 4.431 4.448 4.448 4.448 298,281 +0.01(+0.13%)
Jan 16, 2014 4.408 4.448 4.408 4.443 146,927 +0.03(+0.65%)
Jan 15, 2014 4.385 4.437 4.385 4.414 177,019 +0.03(+0.66%)
Jan 14, 2014 4.368 4.412 4.368 4.385 124,768 +0.01(+0.26%)
Jan 13, 2014 4.385 4.402 4.368 4.373 227,671 -0.00(-0.03%)
Jan 10, 2014 4.369 4.398 4.369 4.375 213,982 +0.02(+0.39%)
Jan 09, 2014 4.346 4.375 4.340 4.358 134,281 +0.03(+0.66%)
Jan 08, 2014 4.340 4.358 4.329 4.329 152,529 -0.02(-0.53%)
Jan 07, 2014 4.352 4.375 4.329 4.352 203,144 +0.02(+0.48%)
Jan 06, 2014 4.300 4.346 4.300 4.331 198,482 +0.03(+0.71%)
Jan 03, 2014 4.254 4.300 4.243 4.300 121,532 +0.03(+0.67%)
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.