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 )

5.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 29, 2014 4.928 4.940 4.940 4.940 219,652 +0.01(+0.27%)
Aug 28, 2014 4.904 4.928 4.886 4.927 244,669 +0.02(+0.34%)
Aug 27, 2014 4.892 4.910 4.892 4.910 180,665 +0.02(+0.37%)
Aug 26, 2014 4.856 4.892 4.844 4.892 183,578 +0.05(+1.00%)
Aug 25, 2014 4.874 4.874 4.844 4.844 182,767 -0.02(-0.50%)
Aug 22, 2014 4.862 4.874 4.856 4.868 130,360 +0.01(+0.12%)
Aug 21, 2014 4.868 4.886 4.862 4.862 145,405 +0.00(+0.00%)
Aug 20, 2014 4.874 4.879 4.862 4.862 128,305 -0.01(-0.25%)
Aug 19, 2014 4.898 4.910 4.874 4.874 166,420 -0.01(-0.12%)
Aug 18, 2014 4.904 4.904 4.880 4.880 96,315 -0.02(-0.49%)
Aug 15, 2014 4.898 4.916 4.892 4.904 132,332 +0.01(+0.12%)
Aug 14, 2014 4.892 4.898 4.886 4.898 55,181 +0.02(+0.37%)
Aug 13, 2014 4.892 4.892 4.874 4.880 109,267 -0.01(-0.12%)
Aug 12, 2014 4.886 4.892 4.868 4.886 86,244 +0.01(+0.25%)
Aug 11, 2014 4.874 4.892 4.874 4.874 188,583 +0.01(+0.22%)
Aug 08, 2014 4.858 4.875 4.852 4.864 136,903 +0.01(+0.25%)
Aug 07, 2014 4.816 4.858 4.810 4.852 136,710 +0.02(+0.50%)
Aug 06, 2014 4.750 4.828 4.750 4.828 146,671 +0.07(+1.51%)
Aug 05, 2014 4.780 4.786 4.756 4.756 221,203 -0.03(-0.56%)
Aug 04, 2014 4.804 4.816 4.768 4.782 196,028 -0.02(-0.44%)
Aug 01, 2014 4.804 4.821 4.792 4.804 142,896 +0.00(+0.00%)
Jul 31, 2014 4.810 4.834 4.792 4.804 282,468 -0.01(-0.25%)
Jul 30, 2014 4.864 4.864 4.804 4.816 305,945 -0.04(-0.86%)
Jul 29, 2014 4.864 4.875 4.858 4.858 191,901 -0.01(-0.12%)
Jul 28, 2014 4.870 4.881 4.864 4.864 101,785 +0.00(+0.00%)
Jul 25, 2014 4.864 4.887 4.864 4.864 68,523 +0.00(+0.00%)
Jul 24, 2014 4.870 4.875 4.834 4.864 199,784 -0.01(-0.25%)
Jul 23, 2014 4.870 4.893 4.870 4.875 244,315 +0.00(+0.00%)
Jul 22, 2014 4.893 4.893 4.864 4.875 188,955 -0.03(-0.61%)
Jul 21, 2014 4.881 4.905 4.881 4.905 155,623 +0.03(+0.61%)
Jul 18, 2014 4.858 4.887 4.858 4.875 127,473 +0.02(+0.49%)
Jul 17, 2014 4.864 4.890 4.852 4.852 84,526 +0.00(+0.00%)
Jul 16, 2014 4.852 4.864 4.834 4.852 180,185 -0.01(-0.25%)
Jul 15, 2014 4.905 4.917 4.852 4.864 200,739 -0.04(-0.86%)
Jul 14, 2014 4.911 4.929 4.905 4.905 199,909 +0.01(+0.12%)
Jul 11, 2014 4.881 4.911 4.875 4.899 116,608 +0.01(+0.25%)
Jul 10, 2014 4.893 4.902 4.881 4.887 157,997 -0.01(-0.15%)
Jul 09, 2014 4.871 4.901 4.841 4.895 140,033 +0.01(+0.12%)
Jul 08, 2014 4.871 4.903 4.853 4.889 127,989 +0.02(+0.49%)
Jul 07, 2014 4.776 4.877 4.770 4.865 190,640 +0.07(+1.49%)
Jul 03, 2014 4.883 4.794 4.794 4.794 321,356 -0.08(-1.71%)
Jul 02, 2014 4.925 4.925 4.877 4.877 158,853 -0.06(-1.21%)
Jul 01, 2014 4.937 4.949 4.931 4.937 147,272 -0.01(-0.12%)
Jun 30, 2014 4.937 4.961 4.925 4.943 206,508 +0.02(+0.36%)
Jun 27, 2014 4.931 4.943 4.925 4.925 98,146 -0.01(-0.24%)
Jun 26, 2014 4.907 4.943 4.907 4.937 139,362 +0.02(+0.49%)
Jun 25, 2014 4.877 4.919 4.877 4.913 240,135 +0.04(+0.73%)
Jun 24, 2014 4.865 4.889 4.865 4.877 296,480 -0.02(-0.49%)
Jun 23, 2014 4.883 4.901 4.877 4.901 114,720 +0.01(+0.12%)
Jun 20, 2014 4.859 4.895 4.859 4.895 156,282 +0.02(+0.49%)
Jun 19, 2014 4.865 4.877 4.853 4.871 156,423 +0.01(+0.25%)
Jun 18, 2014 4.817 4.871 4.817 4.859 166,446 +0.04(+0.87%)
Jun 17, 2014 4.800 4.835 4.800 4.817 183,032 +0.01(+0.25%)
Jun 16, 2014 4.823 4.835 4.806 4.806 219,064 -0.02(-0.37%)
Jun 13, 2014 4.847 4.847 4.817 4.823 164,215 -0.01(-0.25%)
Jun 12, 2014 4.835 4.853 4.829 4.835 172,801 -0.01(-0.25%)
Jun 11, 2014 4.853 4.865 4.835 4.847 190,974 -0.00(-0.03%)
Jun 10, 2014 4.837 4.855 4.807 4.849 282,714 +0.00(+0.00%)
Jun 06, 2014 4.790 4.855 4.790 4.849 183,915 +0.05(+1.11%)
Jun 05, 2014 4.784 4.807 4.742 4.795 253,387 +0.01(+0.14%)
Jun 04, 2014 4.837 4.843 4.778 4.789 331,076 -0.05(-1.00%)
Jun 03, 2014 4.849 4.855 4.831 4.837 246,317 -0.01(-0.24%)
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.