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 )

5.745 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 5.666 5.719 5.659 5.659 269,125 +0.00(+0.00%)
Mar 30, 2016 5.646 5.659 5.639 5.659 86,905 +0.01(+0.24%)
Mar 29, 2016 5.626 5.666 5.612 5.646 149,622 +0.03(+0.59%)
Mar 28, 2016 5.672 5.679 5.612 5.612 156,186 -0.05(-0.82%)
Mar 24, 2016 5.672 5.659 5.659 5.659 95,943 -0.01(-0.23%)
Mar 23, 2016 5.666 5.672 5.663 5.672 42,090 +0.02(+0.35%)
Mar 22, 2016 5.646 5.679 5.639 5.652 143,626 -0.01(-0.12%)
Mar 21, 2016 5.646 5.659 5.619 5.659 58,351 +0.02(+0.35%)
Mar 18, 2016 5.639 5.672 5.639 5.639 125,442 -0.01(-0.12%)
Mar 17, 2016 5.639 5.666 5.626 5.646 122,225 +0.01(+0.12%)
Mar 16, 2016 5.606 5.639 5.599 5.639 142,336 +0.04(+0.71%)
Mar 15, 2016 5.659 5.659 5.599 5.599 101,244 -0.05(-0.94%)
Mar 14, 2016 5.652 5.666 5.626 5.652 102,733 +0.02(+0.35%)
Mar 11, 2016 5.612 5.652 5.612 5.632 169,460 +0.02(+0.36%)
Mar 10, 2016 5.626 5.639 5.606 5.612 105,495 -0.01(-0.12%)
Mar 09, 2016 5.639 5.639 5.606 5.619 88,990 -0.01(-0.10%)
Mar 08, 2016 5.605 5.644 5.592 5.625 187,007 +0.02(+0.35%)
Mar 07, 2016 5.578 5.605 5.565 5.605 144,107 +0.03(+0.47%)
Mar 04, 2016 5.598 5.598 5.578 5.578 105,863 -0.01(-0.12%)
Mar 03, 2016 5.585 5.605 5.578 5.585 116,091 -0.01(-0.24%)
Mar 02, 2016 5.605 5.605 5.559 5.598 101,377 +0.00(+0.00%)
Mar 01, 2016 5.572 5.618 5.572 5.598 194,881 +0.04(+0.71%)
Feb 29, 2016 5.532 5.585 5.519 5.559 188,053 +0.05(+0.96%)
Feb 26, 2016 5.545 5.552 5.499 5.506 164,614 -0.03(-0.48%)
Feb 25, 2016 5.545 5.559 5.532 5.532 87,640 +0.00(+0.00%)
Feb 24, 2016 5.559 5.585 5.512 5.532 179,371 -0.02(-0.36%)
Feb 23, 2016 5.512 5.552 5.499 5.552 166,574 +0.06(+1.08%)
Feb 22, 2016 5.532 5.539 5.492 5.492 161,051 -0.05(-0.84%)
Feb 19, 2016 5.519 5.545 5.499 5.539 102,960 +0.03(+0.60%)
Feb 18, 2016 5.512 5.532 5.486 5.506 127,330 +0.03(+0.48%)
Feb 17, 2016 5.486 5.532 5.466 5.479 185,034 -0.01(-0.12%)
Feb 16, 2016 5.525 5.525 5.453 5.486 218,219 -0.05(-0.84%)
Feb 12, 2016 5.631 5.532 5.532 5.532 364,198 -0.09(-1.53%)
Feb 11, 2016 5.631 5.645 5.578 5.618 215,857 +0.01(+0.24%)
Feb 10, 2016 5.618 5.638 5.592 5.605 170,033 +0.01(+0.14%)
Feb 09, 2016 5.584 5.604 5.571 5.597 142,539 +0.02(+0.35%)
Feb 08, 2016 5.577 5.584 5.545 5.577 136,608 +0.01(+0.24%)
Feb 05, 2016 5.531 5.564 5.531 5.564 138,825 +0.03(+0.60%)
Feb 04, 2016 5.525 5.531 5.512 5.531 126,602 +0.01(+0.24%)
Feb 03, 2016 5.512 5.525 5.499 5.518 177,881 +0.03(+0.48%)
Feb 02, 2016 5.492 5.512 5.485 5.492 150,421 +0.01(+0.24%)
Feb 01, 2016 5.466 5.492 5.459 5.479 139,947 +0.02(+0.36%)
Jan 29, 2016 5.452 5.472 5.433 5.459 198,986 +0.03(+0.61%)
Jan 28, 2016 5.406 5.419 5.406 5.426 123,250 +0.04(+0.73%)
Jan 27, 2016 5.413 5.433 5.386 5.386 114,585 -0.01(-0.24%)
Jan 26, 2016 5.386 5.426 5.380 5.400 223,507 +0.03(+0.61%)
Jan 25, 2016 5.426 5.452 5.367 5.367 121,865 -0.05(-0.97%)
Jan 22, 2016 5.452 5.479 5.400 5.419 365,212 -0.01(-0.12%)
Jan 21, 2016 5.400 5.433 5.400 5.426 107,669 +0.05(+0.86%)
Jan 20, 2016 5.393 5.406 5.327 5.380 153,103 -0.01(-0.12%)
Jan 19, 2016 5.466 5.472 5.386 5.386 139,794 -0.07(-1.21%)
Jan 15, 2016 5.386 5.452 5.452 5.452 281,702 +0.05(+0.98%)
Jan 14, 2016 5.393 5.406 5.380 5.400 90,046 +0.02(+0.37%)
Jan 13, 2016 5.439 5.439 5.380 5.380 116,647 -0.05(-0.83%)
Jan 12, 2016 5.373 5.438 5.373 5.425 179,636 +0.07(+1.22%)
Jan 11, 2016 5.379 5.392 5.359 5.359 202,667 -0.04(-0.73%)
Jan 08, 2016 5.412 5.412 5.373 5.399 71,893 -0.01(-0.12%)
Jan 07, 2016 5.418 5.432 5.386 5.405 176,759 -0.01(-0.24%)
Jan 06, 2016 5.379 5.418 5.359 5.418 172,107 +0.05(+0.98%)
Jan 05, 2016 5.333 5.386 5.333 5.366 148,896 +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.