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 )

5.740 +0.040 (+0.70%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 15, 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 (%)
Jun 29, 2012 4.821 4.841 4.815 4.821 149,685 +0.01(+0.11%)
Jun 28, 2012 4.805 4.826 4.789 4.815 160,882 +0.01(+0.22%)
Jun 27, 2012 4.774 4.805 4.769 4.805 83,515 +0.04(+0.76%)
Jun 26, 2012 4.763 4.769 4.753 4.769 183,561 +0.02(+0.44%)
Jun 25, 2012 4.774 4.774 4.738 4.748 123,046 -0.02(-0.33%)
Jun 22, 2012 4.753 4.769 4.737 4.763 125,108 +0.02(+0.44%)
Jun 21, 2012 4.732 4.758 4.732 4.743 171,805 +0.03(+0.55%)
Jun 20, 2012 4.691 4.727 4.680 4.717 140,210 +0.04(+0.89%)
Jun 19, 2012 4.675 4.701 4.660 4.675 166,230 +0.03(+0.56%)
Jun 18, 2012 4.597 4.654 4.597 4.649 142,632 +0.06(+1.36%)
Jun 15, 2012 4.623 4.634 4.566 4.587 254,637 -0.04(-0.79%)
Jun 14, 2012 4.706 4.706 4.613 4.623 294,834 -0.10(-2.20%)
Jun 13, 2012 4.737 4.737 4.717 4.727 120,494 +0.01(+0.11%)
Jun 12, 2012 4.758 4.769 4.717 4.722 108,510 -0.03(-0.66%)
Jun 11, 2012 4.805 4.805 4.748 4.753 154,206 -0.04(-0.79%)
Jun 08, 2012 4.749 4.796 4.724 4.791 203,274 +0.06(+1.31%)
Jun 07, 2012 4.760 4.764 4.703 4.729 187,842 -0.03(-0.65%)
Jun 06, 2012 4.739 4.760 4.724 4.760 192,305 +0.03(+0.55%)
Jun 05, 2012 4.729 4.739 4.708 4.734 137,755 +0.02(+0.44%)
Jun 04, 2012 4.708 4.739 4.693 4.713 109,526 +0.02(+0.33%)
Jun 01, 2012 4.651 4.739 4.651 4.698 147,564 -0.01(-0.11%)
May 31, 2012 4.698 4.734 4.687 4.703 123,258 +0.03(+0.66%)
May 30, 2012 4.687 4.698 4.667 4.672 127,544 +0.00(+0.00%)
May 29, 2012 4.713 4.718 4.662 4.672 176,380 -0.02(-0.33%)
May 25, 2012 4.718 4.724 4.687 4.687 99,137 -0.02(-0.44%)
May 24, 2012 4.708 4.708 4.682 4.708 88,032 +0.01(+0.11%)
May 23, 2012 4.703 4.703 4.682 4.703 177,999 +0.02(+0.44%)
May 22, 2012 4.677 4.687 4.662 4.682 130,321 +0.01(+0.11%)
May 21, 2012 4.718 4.729 4.651 4.677 205,381 -0.04(-0.77%)
May 18, 2012 4.708 4.728 4.693 4.713 257,421 +0.02(+0.33%)
May 17, 2012 4.636 4.724 4.625 4.698 339,033 +0.07(+1.56%)
May 16, 2012 4.605 4.625 4.604 4.625 105,174 +0.04(+0.79%)
May 15, 2012 4.636 4.656 4.574 4.589 314,385 -0.05(-1.00%)
May 14, 2012 4.636 4.641 4.615 4.636 109,609 +0.00(+0.00%)
May 11, 2012 4.615 4.636 4.610 4.636 173,084 +0.01(+0.11%)
May 10, 2012 4.625 4.631 4.612 4.631 132,929 +0.02(+0.42%)
May 09, 2012 4.580 4.611 4.575 4.611 210,301 +0.04(+0.79%)
May 08, 2012 4.575 4.575 4.560 4.575 168,390 +0.02(+0.34%)
May 07, 2012 4.585 4.585 4.560 4.560 100,429 -0.01(-0.22%)
May 04, 2012 4.585 4.585 4.555 4.570 131,696 -0.02(-0.34%)
May 03, 2012 4.570 4.585 4.570 4.585 169,710 +0.02(+0.45%)
May 02, 2012 4.570 4.601 4.544 4.565 218,504 +0.01(+0.11%)
May 01, 2012 4.560 4.575 4.555 4.560 195,758 +0.01(+0.23%)
Apr 30, 2012 4.555 4.560 4.539 4.549 132,705 +0.00(+0.00%)
Apr 27, 2012 4.544 4.555 4.513 4.549 147,906 +0.02(+0.34%)
Apr 26, 2012 4.539 4.549 4.529 4.534 112,379 +0.01(+0.11%)
Apr 25, 2012 4.560 4.564 4.524 4.529 183,051 -0.03(-0.56%)
Apr 24, 2012 4.544 4.565 4.524 4.555 228,390 +0.03(+0.57%)
Apr 23, 2012 4.560 4.560 4.519 4.529 161,601 -0.02(-0.45%)
Apr 20, 2012 4.513 4.549 4.498 4.549 101,221 +0.03(+0.57%)
Apr 19, 2012 4.539 4.560 4.513 4.524 117,050 -0.01(-0.23%)
Apr 18, 2012 4.519 4.539 4.514 4.534 132,443 +0.03(+0.57%)
Apr 17, 2012 4.529 4.529 4.493 4.508 167,279 -0.03(-0.57%)
Apr 16, 2012 4.513 4.544 4.513 4.534 104,290 +0.02(+0.34%)
Apr 13, 2012 4.488 4.519 4.483 4.519 120,923 +0.04(+0.80%)
Apr 12, 2012 4.524 4.534 4.457 4.483 204,064 -0.04(-0.94%)
Apr 11, 2012 4.505 4.535 4.499 4.525 233,491 +0.03(+0.68%)
Apr 10, 2012 4.484 4.505 4.484 4.494 146,783 +0.01(+0.23%)
Apr 09, 2012 4.469 4.515 4.464 4.484 201,776 +0.02(+0.46%)
Apr 05, 2012 4.464 4.474 4.443 4.464 133,306 -0.01(-0.11%)
Apr 04, 2012 4.453 4.469 4.436 4.469 120,009 +0.02(+0.34%)
Apr 03, 2012 4.469 4.469 4.433 4.453 177,628 -0.02(-0.34%)
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.