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 )

5.570 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2013 4.751 4.773 4.707 4.713 360,260 -0.04(-0.81%)
May 30, 2013 4.762 4.829 4.740 4.751 254,010 -0.03(-0.58%)
May 29, 2013 4.873 4.873 4.751 4.779 443,350 -0.10(-2.14%)
May 28, 2013 4.939 4.944 4.867 4.884 244,397 -0.04(-0.78%)
May 24, 2013 4.961 4.977 4.906 4.922 275,733 -0.04(-0.78%)
May 23, 2013 4.999 5.010 4.961 4.961 118,551 -0.04(-0.77%)
May 22, 2013 4.999 5.027 4.994 4.999 85,113 -0.01(-0.22%)
May 21, 2013 5.060 5.060 4.983 5.010 90,371 -0.04(-0.87%)
May 20, 2013 4.999 5.054 4.994 5.054 216,629 +0.07(+1.32%)
May 17, 2013 4.955 4.994 4.955 4.988 133,641 +0.04(+0.78%)
May 16, 2013 4.955 4.992 4.944 4.950 129,354 -0.01(-0.22%)
May 15, 2013 4.988 4.994 4.944 4.961 230,388 -0.06(-1.21%)
May 13, 2013 5.115 5.121 5.016 5.021 184,617 -0.08(-1.64%)
May 10, 2013 5.094 5.138 5.094 5.105 157,027 +0.01(+0.22%)
May 09, 2013 5.111 5.127 5.094 5.094 97,908 -0.02(-0.43%)
May 08, 2013 5.100 5.127 5.094 5.116 152,990 +0.00(+0.00%)
May 07, 2013 5.072 5.122 5.067 5.116 193,858 +0.04(+0.76%)
May 06, 2013 5.089 5.100 5.078 5.078 96,360 -0.02(-0.43%)
May 03, 2013 5.116 5.122 5.089 5.100 171,318 -0.02(-0.43%)
May 02, 2013 5.116 5.149 5.116 5.122 151,749 -0.02(-0.43%)
May 01, 2013 5.122 5.144 5.094 5.144 144,240 +0.02(+0.32%)
Apr 30, 2013 5.122 5.160 5.100 5.127 127,959 +0.00(+0.00%)
Apr 29, 2013 5.083 5.144 5.072 5.127 177,357 +0.02(+0.43%)
Apr 26, 2013 5.045 5.105 5.061 5.105 130,639 +0.04(+0.76%)
Apr 25, 2013 5.050 5.083 5.050 5.067 94,761 -0.00(-0.01%)
Apr 24, 2013 5.089 5.089 5.050 5.067 91,579 -0.00(-0.10%)
Apr 23, 2013 5.072 5.089 5.061 5.072 135,479 +0.02(+0.32%)
Apr 22, 2013 5.023 5.056 5.018 5.056 183,848 +0.05(+0.98%)
Apr 19, 2013 4.990 5.018 4.990 5.007 71,101 -0.01(-0.11%)
Apr 18, 2013 4.990 5.028 4.990 5.012 76,574 +0.02(+0.33%)
Apr 17, 2013 4.985 5.007 4.984 4.996 63,373 +0.03(+0.66%)
Apr 16, 2013 4.985 4.985 4.963 4.963 112,495 -0.01(-0.22%)
Apr 15, 2013 4.985 5.001 4.968 4.974 82,279 -0.02(-0.44%)
Apr 12, 2013 4.963 5.007 4.963 4.996 99,858 +0.02(+0.44%)
Apr 11, 2013 4.968 4.985 4.952 4.974 136,237 -0.02(-0.33%)
Apr 10, 2013 4.946 5.007 4.941 4.990 183,755 -0.00(-0.03%)
Apr 09, 2013 4.981 4.997 4.959 4.992 129,755 +0.02(+0.33%)
Apr 08, 2013 4.986 5.002 4.948 4.975 88,324 -0.01(-0.11%)
Apr 05, 2013 4.942 4.997 4.942 4.981 121,818 +0.06(+1.22%)
Apr 04, 2013 4.921 4.942 4.921 4.921 137,090 -0.01(-0.11%)
Apr 03, 2013 4.937 4.937 4.910 4.926 141,050 -0.01(-0.22%)
Apr 02, 2013 4.948 4.959 4.921 4.937 112,843 +0.00(+0.00%)
Apr 01, 2013 4.926 4.970 4.921 4.937 244,408 +0.01(+0.22%)
Mar 28, 2013 4.899 4.937 4.899 4.926 119,717 +0.03(+0.56%)
Mar 27, 2013 4.866 4.910 4.866 4.899 168,764 +0.02(+0.45%)
Mar 26, 2013 4.877 4.893 4.855 4.877 194,206 -0.01(-0.11%)
Mar 25, 2013 4.899 4.910 4.855 4.883 204,532 -0.02(-0.44%)
Mar 22, 2013 4.926 4.926 4.893 4.904 101,358 -0.03(-0.55%)
Mar 21, 2013 4.921 4.953 4.883 4.932 173,493 +0.01(+0.11%)
Mar 20, 2013 4.888 4.932 4.887 4.926 203,815 +0.04(+0.89%)
Mar 19, 2013 4.872 4.893 4.817 4.883 174,170 +0.03(+0.56%)
Mar 18, 2013 4.692 4.877 4.692 4.855 385,473 +0.11(+2.30%)
Mar 15, 2013 4.795 4.795 4.648 4.746 718,576 -0.05(-1.06%)
Mar 14, 2013 4.959 4.959 4.774 4.797 964,935 -0.16(-3.15%)
Mar 13, 2013 4.981 4.981 4.942 4.953 135,304 -0.02(-0.33%)
Mar 12, 2013 5.030 5.030 4.937 4.970 337,334 -0.08(-1.51%)
Mar 11, 2013 5.111 5.111 5.030 5.046 169,661 -0.06(-1.09%)
Mar 08, 2013 5.069 5.118 5.044 5.102 188,791 +0.02(+0.43%)
Mar 07, 2013 5.075 5.080 5.053 5.080 138,759 +0.00(+0.00%)
Mar 06, 2013 5.096 5.096 5.064 5.080 138,190 -0.01(-0.11%)
Mar 05, 2013 5.124 5.124 5.080 5.086 127,660 -0.04(-0.74%)
Mar 04, 2013 5.096 5.129 5.081 5.124 209,892 +0.01(+0.21%)
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.