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 )

5.755 +0.015 (+0.26%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 17, 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 31, 2016 6.079 6.093 6.059 6.093 164,385 +0.03(+0.56%)
Aug 30, 2016 6.079 6.086 6.045 6.059 114,766 +0.00(+0.00%)
Aug 29, 2016 6.059 6.072 6.018 6.059 109,495 +0.04(+0.68%)
Aug 26, 2016 6.065 6.120 6.004 6.018 286,330 -0.08(-1.34%)
Aug 25, 2016 6.140 6.140 6.072 6.099 158,263 -0.02(-0.33%)
Aug 24, 2016 6.161 6.174 6.120 6.120 142,294 -0.01(-0.22%)
Aug 23, 2016 6.120 6.161 6.119 6.133 176,379 +0.01(+0.22%)
Aug 22, 2016 6.120 6.133 6.103 6.120 117,675 +0.01(+0.22%)
Aug 19, 2016 6.120 6.127 6.106 6.106 82,578 -0.01(-0.22%)
Aug 18, 2016 6.113 6.120 6.099 6.120 75,345 +0.01(+0.22%)
Aug 17, 2016 6.065 6.106 6.052 6.106 99,253 +0.06(+1.01%)
Aug 16, 2016 6.086 6.086 6.024 6.045 140,280 -0.01(-0.11%)
Aug 15, 2016 6.113 6.113 6.052 6.052 196,061 -0.06(-1.00%)
Aug 12, 2016 6.113 6.127 6.099 6.113 108,830 +0.05(+0.79%)
Aug 11, 2016 6.133 6.161 6.065 6.065 142,047 -0.10(-1.55%)
Aug 10, 2016 6.140 6.161 6.099 6.161 232,053 +0.06(+1.00%)
Aug 09, 2016 6.181 6.181 6.093 6.099 180,960 -0.07(-1.09%)
Aug 08, 2016 6.160 6.166 6.133 6.166 51,844 +0.02(+0.33%)
Aug 05, 2016 6.166 6.173 6.146 6.146 118,916 -0.02(-0.33%)
Aug 04, 2016 6.166 6.173 6.159 6.166 129,887 +0.01(+0.22%)
Aug 03, 2016 6.105 6.160 6.099 6.153 84,003 +0.07(+1.23%)
Aug 02, 2016 6.105 6.105 6.072 6.078 134,264 -0.03(-0.44%)
Aug 01, 2016 6.153 6.166 6.099 6.105 169,206 -0.07(-1.10%)
Jul 29, 2016 6.166 6.173 6.153 6.173 197,023 +0.05(+0.77%)
Jul 28, 2016 6.160 6.166 6.105 6.126 125,672 +0.01(+0.11%)
Jul 27, 2016 6.180 6.180 6.112 6.119 192,160 -0.03(-0.44%)
Jul 26, 2016 6.139 6.153 6.126 6.146 145,088 +0.04(+0.67%)
Jul 25, 2016 6.139 6.139 6.085 6.105 126,431 +0.01(+0.22%)
Jul 22, 2016 6.119 6.119 6.085 6.092 103,031 -0.01(-0.22%)
Jul 21, 2016 6.085 6.112 6.072 6.105 195,870 +0.03(+0.45%)
Jul 20, 2016 6.065 6.085 6.051 6.078 165,814 +0.04(+0.67%)
Jul 19, 2016 6.078 6.078 5.990 6.038 157,336 +0.01(+0.11%)
Jul 18, 2016 5.990 6.031 5.956 6.031 226,387 +0.09(+1.60%)
Jul 15, 2016 5.828 5.936 5.824 5.936 281,836 +0.15(+2.58%)
Jul 14, 2016 5.929 5.956 5.773 5.787 502,994 -0.16(-2.62%)
Jul 13, 2016 6.085 6.085 5.814 5.943 550,676 -0.09(-1.55%)
Jul 12, 2016 6.192 6.199 6.037 6.037 402,239 -0.15(-2.40%)
Jul 11, 2016 6.205 6.232 6.178 6.185 175,335 +0.00(+0.00%)
Jul 08, 2016 6.178 6.165 6.165 6.185 151,898 +0.02(+0.33%)
Jul 07, 2016 6.165 6.178 6.145 6.165 205,309 +0.01(+0.22%)
Jul 06, 2016 6.172 6.185 6.145 6.151 141,204 +0.03(+0.55%)
Jul 05, 2016 6.145 6.178 6.118 6.118 109,909 -0.03(-0.55%)
Jul 01, 2016 6.151 6.151 6.151 6.151 133,138 +0.03(+0.55%)
Jun 30, 2016 6.124 6.138 6.091 6.118 159,809 +0.01(+0.11%)
Jun 29, 2016 6.050 6.111 6.050 6.111 310,797 +0.06(+1.00%)
Jun 28, 2016 6.037 6.064 6.030 6.050 127,371 -0.01(-0.22%)
Jun 27, 2016 6.070 6.070 6.016 6.064 180,837 +0.05(+0.78%)
Jun 24, 2016 6.037 6.064 5.989 6.016 247,657 +0.03(+0.45%)
Jun 23, 2016 6.023 6.030 5.989 5.989 149,192 -0.02(-0.34%)
Jun 22, 2016 6.016 6.023 5.976 6.010 174,850 +0.00(+0.00%)
Jun 21, 2016 5.949 6.010 5.949 6.010 227,238 +0.09(+1.48%)
Jun 20, 2016 5.969 5.976 5.922 5.922 199,607 -0.03(-0.45%)
Jun 17, 2016 5.969 5.983 5.949 5.949 126,515 +0.00(+0.00%)
Jun 16, 2016 5.976 5.983 5.942 5.949 135,125 +0.01(+0.11%)
Jun 15, 2016 5.962 5.962 5.942 5.942 91,815 +0.00(+0.00%)
Jun 14, 2016 5.935 5.983 5.935 5.942 167,830 +0.01(+0.11%)
Jun 13, 2016 5.949 5.976 5.935 5.935 117,313 -0.02(-0.34%)
Jun 10, 2016 5.989 5.989 5.956 5.956 75,362 -0.01(-0.23%)
Jun 09, 2016 5.956 5.976 5.944 5.969 114,027 +0.04(+0.70%)
Jun 08, 2016 5.941 5.941 5.914 5.928 151,380 -0.01(-0.11%)
Jun 07, 2016 5.928 5.934 5.901 5.934 147,185 +0.03(+0.45%)
Jun 06, 2016 5.908 5.921 5.893 5.908 113,799 +0.03(+0.46%)
Jun 03, 2016 5.887 5.921 5.863 5.881 170,228 +0.02(+0.34%)
Jun 02, 2016 5.861 5.881 5.840 5.861 149,831 +0.00(+0.00%)
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.