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 )

5.750 +0.050 (+0.88%)
Streaming Delayed Price Updated: 1:55 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 30, 2015 4.887 4.887 4.849 4.868 227,243 +0.02(+0.39%)
Jun 29, 2015 4.894 4.894 4.849 4.849 113,100 -0.04(-0.91%)
Jun 26, 2015 4.932 4.932 4.894 4.894 87,710 -0.04(-0.77%)
Jun 25, 2015 4.926 4.945 4.919 4.932 112,877 -0.02(-0.38%)
Jun 24, 2015 4.970 4.970 4.938 4.951 76,635 -0.01(-0.26%)
Jun 23, 2015 4.945 4.989 4.938 4.964 105,215 +0.02(+0.39%)
Jun 22, 2015 4.970 4.970 4.945 4.945 123,188 -0.03(-0.68%)
Jun 19, 2015 4.983 4.995 4.976 4.978 93,415 -0.01(-0.21%)
Jun 18, 2015 4.964 4.989 4.951 4.989 78,314 +0.03(+0.64%)
Jun 17, 2015 4.945 4.964 4.945 4.957 105,746 +0.01(+0.13%)
Jun 16, 2015 4.951 4.970 4.926 4.951 164,309 +0.00(+0.00%)
Jun 15, 2015 4.951 4.964 4.913 4.951 126,569 +0.02(+0.39%)
Jun 12, 2015 4.887 4.951 4.887 4.932 161,585 +0.04(+0.91%)
Jun 11, 2015 4.830 4.900 4.830 4.887 185,112 +0.07(+1.45%)
Jun 10, 2015 4.887 4.900 4.811 4.818 402,129 -0.08(-1.56%)
Jun 09, 2015 4.868 4.894 4.830 4.894 295,735 +0.01(+0.15%)
Jun 08, 2015 4.943 4.943 4.874 4.886 205,377 -0.06(-1.15%)
Jun 05, 2015 4.937 4.943 4.924 4.943 211,865 -0.02(-0.38%)
Jun 04, 2015 4.969 4.975 4.937 4.962 127,606 -0.01(-0.13%)
Jun 03, 2015 4.975 4.981 4.956 4.969 167,018 -0.01(-0.13%)
Jun 02, 2015 5.006 5.006 4.975 4.975 105,391 -0.03(-0.63%)
Jun 01, 2015 5.013 5.032 5.006 5.006 94,536 +0.00(+0.00%)
May 29, 2015 5.000 5.013 4.988 5.006 135,203 +0.03(+0.51%)
May 28, 2015 4.969 4.994 4.962 4.981 110,077 +0.01(+0.25%)
May 27, 2015 4.981 4.994 4.969 4.969 119,414 -0.01(-0.13%)
May 26, 2015 4.969 4.981 4.950 4.975 71,404 +0.01(+0.25%)
May 22, 2015 4.988 4.962 4.962 4.962 109,293 -0.03(-0.51%)
May 21, 2015 5.000 5.009 4.988 4.988 92,956 +0.00(+0.00%)
May 20, 2015 5.000 5.013 4.988 4.988 107,788 +0.00(+0.00%)
May 19, 2015 5.051 5.063 4.988 4.988 363,014 -0.10(-1.99%)
May 18, 2015 5.006 5.095 4.975 5.089 579,595 +0.07(+1.38%)
May 15, 2015 5.013 5.019 5.006 5.019 107,978 +0.02(+0.38%)
May 14, 2015 5.006 5.019 4.994 5.000 126,361 -0.01(-0.25%)
May 13, 2015 4.956 5.019 4.943 5.013 391,172 +0.08(+1.53%)
May 12, 2015 4.956 4.962 4.931 4.937 166,917 -0.03(-0.51%)
May 11, 2015 5.013 5.013 4.956 4.962 150,155 -0.04(-0.86%)
May 08, 2015 4.987 5.006 4.980 5.006 110,099 +0.03(+0.50%)
May 07, 2015 4.980 4.992 4.955 4.980 164,912 +0.00(+0.00%)
May 06, 2015 5.018 5.024 4.974 4.980 246,027 -0.04(-0.88%)
May 05, 2015 5.024 5.043 5.012 5.024 167,394 +0.01(+0.13%)
May 04, 2015 5.043 5.043 5.018 5.018 140,251 -0.03(-0.50%)
May 01, 2015 5.068 5.068 5.031 5.043 98,192 -0.03(-0.50%)
Apr 30, 2015 5.049 5.068 5.037 5.068 223,707 +0.02(+0.37%)
Apr 29, 2015 5.024 5.049 5.018 5.049 166,754 +0.03(+0.50%)
Apr 28, 2015 5.024 5.031 5.018 5.024 125,335 +0.00(+0.00%)
Apr 27, 2015 5.049 5.062 5.018 5.024 155,683 -0.01(-0.25%)
Apr 24, 2015 5.043 5.043 5.031 5.037 85,260 -0.01(-0.25%)
Apr 23, 2015 5.031 5.062 5.031 5.049 108,161 +0.02(+0.37%)
Apr 22, 2015 5.037 5.049 5.031 5.031 84,002 +0.00(+0.00%)
Apr 21, 2015 5.043 5.049 5.031 5.031 133,490 -0.02(-0.37%)
Apr 20, 2015 5.018 5.049 5.012 5.049 165,483 +0.04(+0.75%)
Apr 17, 2015 5.018 5.024 5.006 5.012 157,497 +0.00(+0.00%)
Apr 16, 2015 5.037 5.037 5.006 5.012 117,772 -0.03(-0.50%)
Apr 15, 2015 5.024 5.037 5.024 5.037 89,376 +0.01(+0.25%)
Apr 14, 2015 5.012 5.036 5.012 5.024 93,842 +0.03(+0.50%)
Apr 13, 2015 5.024 5.024 4.999 4.999 101,819 -0.01(-0.23%)
Apr 10, 2015 5.005 5.030 5.005 5.011 120,815 +0.01(+0.12%)
Apr 09, 2015 5.030 5.036 5.005 5.005 106,553 -0.03(-0.62%)
Apr 08, 2015 5.023 5.036 5.023 5.036 79,162 +0.02(+0.37%)
Apr 07, 2015 4.998 5.017 4.992 5.017 132,802 +0.02(+0.50%)
Apr 06, 2015 5.011 5.023 4.986 4.992 111,851 -0.01(-0.13%)
Apr 02, 2015 5.036 4.998 4.998 4.998 117,959 -0.03(-0.62%)
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.