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, 2017 5.878 5.878 5.829 5.836 120,139 -0.02(-0.36%)
Mar 30, 2017 5.864 5.871 5.836 5.857 135,460 +0.01(+0.12%)
Mar 29, 2017 5.864 5.864 5.836 5.850 68,792 +0.00(+0.00%)
Mar 28, 2017 5.864 5.871 5.822 5.850 134,125 +0.00(+0.00%)
Mar 27, 2017 5.836 5.857 5.829 5.850 135,296 +0.02(+0.36%)
Mar 24, 2017 5.794 5.829 5.780 5.829 141,310 +0.04(+0.61%)
Mar 23, 2017 5.808 5.815 5.787 5.794 104,722 +0.01(+0.12%)
Mar 22, 2017 5.808 5.829 5.787 5.787 170,850 -0.01(-0.12%)
Mar 21, 2017 5.822 5.822 5.794 5.794 63,472 -0.02(-0.36%)
Mar 20, 2017 5.801 5.815 5.794 5.815 71,082 +0.02(+0.37%)
Mar 17, 2017 5.815 5.824 5.787 5.794 96,456 -0.01(-0.12%)
Mar 16, 2017 5.822 5.822 5.773 5.801 113,907 -0.01(-0.24%)
Mar 15, 2017 5.744 5.815 5.737 5.815 121,122 +0.07(+1.23%)
Mar 14, 2017 5.723 5.751 5.702 5.744 112,090 +0.02(+0.37%)
Mar 13, 2017 5.744 5.751 5.723 5.723 69,369 -0.01(-0.12%)
Mar 10, 2017 5.744 5.773 5.730 5.730 151,509 -0.01(-0.12%)
Mar 09, 2017 5.815 5.822 5.730 5.737 197,749 -0.09(-1.55%)
Mar 08, 2017 5.835 5.842 5.821 5.828 106,979 -0.03(-0.48%)
Mar 07, 2017 5.856 5.870 5.835 5.856 111,907 -0.01(-0.24%)
Mar 06, 2017 5.884 5.912 5.856 5.870 58,647 +0.01(+0.12%)
Mar 03, 2017 5.905 5.905 5.863 5.863 90,596 -0.04(-0.59%)
Mar 02, 2017 5.884 5.898 5.849 5.898 115,339 +0.01(+0.24%)
Mar 01, 2017 5.905 5.919 5.870 5.884 133,583 -0.05(-0.83%)
Feb 28, 2017 5.940 5.951 5.926 5.933 106,109 +0.01(+0.24%)
Feb 27, 2017 5.940 5.940 5.912 5.919 45,713 -0.02(-0.35%)
Feb 24, 2017 5.926 5.940 5.912 5.940 104,794 +0.03(+0.47%)
Feb 23, 2017 5.877 5.912 5.866 5.912 182,263 +0.06(+1.08%)
Feb 22, 2017 5.835 5.856 5.828 5.849 63,828 +0.04(+0.72%)
Feb 21, 2017 5.814 5.828 5.800 5.807 102,506 +0.00(+0.02%)
Feb 17, 2017 5.806 5.806 5.806 0 +0.02(+0.36%)
Feb 16, 2017 5.785 5.806 5.771 5.785 131,001 -0.01(-0.24%)
Feb 15, 2017 5.785 5.813 5.763 5.799 280,584 -0.01(-0.12%)
Feb 14, 2017 5.848 5.848 5.792 5.806 187,352 -0.03(-0.48%)
Feb 13, 2017 5.848 5.869 5.820 5.834 173,268 -0.02(-0.36%)
Feb 10, 2017 5.855 5.869 5.855 5.855 113,465 +0.00(+0.00%)
Feb 09, 2017 5.862 5.876 5.841 5.855 153,641 -0.01(-0.12%)
Feb 08, 2017 5.883 5.883 5.848 5.862 113,112 -0.01(-0.12%)
Feb 07, 2017 5.848 5.869 5.841 5.869 102,258 +0.03(+0.60%)
Feb 06, 2017 5.869 5.869 5.834 5.834 68,676 -0.01(-0.12%)
Feb 03, 2017 5.862 5.862 5.827 5.841 120,235 +0.01(+0.21%)
Feb 02, 2017 5.862 5.862 5.820 5.828 110,132 -0.01(-0.21%)
Feb 01, 2017 5.841 5.855 5.820 5.841 139,634 +0.00(+0.00%)
Jan 31, 2017 5.806 5.841 5.799 5.841 171,159 +0.06(+0.97%)
Jan 30, 2017 5.771 5.792 5.771 5.785 123,650 +0.01(+0.24%)
Jan 27, 2017 5.736 5.771 5.722 5.771 128,903 +0.06(+0.98%)
Jan 26, 2017 5.743 5.750 5.708 5.715 124,425 -0.01(-0.24%)
Jan 25, 2017 5.729 5.743 5.708 5.729 153,979 +0.00(+0.00%)
Jan 24, 2017 5.757 5.764 5.708 5.729 208,480 -0.02(-0.36%)
Jan 23, 2017 5.694 5.750 5.694 5.750 106,866 +0.06(+0.98%)
Jan 20, 2017 5.729 5.729 5.687 5.694 105,808 -0.02(-0.37%)
Jan 19, 2017 5.722 5.722 5.694 5.715 117,731 -0.01(-0.12%)
Jan 18, 2017 5.743 5.743 5.708 5.722 159,804 +0.00(+0.00%)
Jan 17, 2017 5.750 5.764 5.715 5.722 155,002 -0.01(-0.24%)
Jan 13, 2017 5.736 5.736 5.736 0 -0.01(-0.24%)
Jan 12, 2017 5.736 5.750 5.729 5.750 142,724 +0.03(+0.61%)
Jan 11, 2017 5.722 5.736 5.687 5.715 141,606 +0.02(+0.39%)
Jan 10, 2017 5.707 5.707 5.672 5.693 230,473 +0.01(+0.12%)
Jan 09, 2017 5.672 5.749 5.651 5.686 176,696 +0.03(+0.49%)
Jan 06, 2017 5.672 5.672 5.624 5.658 160,565 +0.01(+0.12%)
Jan 05, 2017 5.672 5.672 5.624 5.651 386,908 +0.01(+0.12%)
Jan 04, 2017 5.624 5.644 5.610 5.644 248,124 +0.04(+0.74%)
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.