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 )

5.699 -0.051 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2013 4.325 4.353 4.308 4.336 194,477 +0.02(+0.52%)
Sep 27, 2013 4.308 4.331 4.286 4.314 134,982 -0.01(-0.13%)
Sep 26, 2013 4.331 4.336 4.303 4.319 153,747 +0.01(+0.13%)
Sep 25, 2013 4.342 4.375 4.308 4.314 148,565 -0.04(-1.03%)
Sep 24, 2013 4.314 4.359 4.291 4.359 247,174 +0.07(+1.57%)
Sep 23, 2013 4.274 4.314 4.269 4.291 182,304 +0.02(+0.39%)
Sep 20, 2013 4.274 4.291 4.252 4.274 130,244 +0.00(+0.00%)
Sep 19, 2013 4.286 4.314 4.258 4.274 261,773 -0.02(-0.39%)
Sep 18, 2013 4.151 4.291 4.151 4.291 242,000 +0.13(+3.11%)
Sep 17, 2013 4.111 4.168 4.106 4.162 243,869 +0.06(+1.37%)
Sep 16, 2013 4.061 4.128 4.061 4.106 220,703 +0.04(+1.11%)
Sep 13, 2013 4.061 4.089 4.061 4.061 223,336 +0.00(+0.00%)
Sep 12, 2013 4.089 4.100 4.061 4.061 239,260 -0.02(-0.55%)
Sep 11, 2013 4.106 4.106 4.066 4.083 295,673 -0.02(-0.45%)
Sep 10, 2013 4.090 4.107 4.068 4.101 277,543 +0.02(+0.41%)
Sep 09, 2013 4.079 4.113 4.079 4.085 151,977 -0.01(-0.14%)
Sep 06, 2013 4.074 4.096 4.057 4.090 174,816 +0.01(+0.27%)
Sep 05, 2013 4.090 4.113 4.068 4.079 201,510 -0.03(-0.82%)
Sep 04, 2013 4.079 4.113 4.062 4.113 180,628 +0.03(+0.68%)
Sep 03, 2013 4.096 4.124 4.068 4.085 192,238 -0.03(-0.68%)
Aug 30, 2013 4.124 4.129 4.090 4.113 182,919 -0.01(-0.27%)
Aug 29, 2013 4.090 4.124 4.068 4.124 185,802 +0.01(+0.27%)
Aug 28, 2013 4.129 4.135 4.101 4.113 168,715 -0.02(-0.41%)
Aug 27, 2013 4.107 4.135 4.107 4.129 255,067 +0.02(+0.41%)
Aug 26, 2013 4.157 4.174 4.113 4.113 229,737 -0.06(-1.47%)
Aug 23, 2013 4.157 4.191 4.141 4.174 304,811 -0.01(-0.13%)
Aug 22, 2013 4.135 4.191 4.107 4.180 297,818 +0.06(+1.49%)
Aug 21, 2013 4.124 4.149 4.113 4.118 290,285 -0.03(-0.81%)
Aug 20, 2013 4.057 4.157 4.040 4.152 413,562 +0.11(+2.62%)
Aug 19, 2013 4.040 4.079 4.028 4.046 396,502 -0.01(-0.14%)
Aug 16, 2013 4.107 4.113 4.051 4.051 407,718 -0.07(-1.76%)
Aug 15, 2013 4.141 4.152 4.101 4.124 263,629 -0.04(-0.94%)
Aug 14, 2013 4.141 4.163 4.141 4.163 186,207 +0.00(+0.00%)
Aug 13, 2013 4.185 4.191 4.141 4.163 245,407 -0.04(-0.93%)
Aug 12, 2013 4.191 4.208 4.174 4.202 293,370 +0.00(+0.10%)
Aug 09, 2013 4.187 4.198 4.165 4.198 258,278 +0.01(+0.27%)
Aug 08, 2013 4.181 4.203 4.148 4.187 375,413 -0.01(-0.13%)
Aug 07, 2013 4.192 4.203 4.159 4.192 288,529 +0.00(+0.00%)
Aug 06, 2013 4.220 4.226 4.176 4.192 234,428 -0.04(-0.92%)
Aug 05, 2013 4.237 4.242 4.220 4.231 221,834 -0.01(-0.26%)
Aug 02, 2013 4.226 4.253 4.220 4.242 203,025 +0.01(+0.26%)
Aug 01, 2013 4.253 4.281 4.220 4.231 194,011 -0.04(-0.91%)
Jul 31, 2013 4.264 4.276 4.231 4.270 281,846 -0.01(-0.13%)
Jul 30, 2013 4.259 4.292 4.253 4.276 183,256 +0.01(+0.26%)
Jul 29, 2013 4.248 4.276 4.248 4.264 125,774 +0.01(+0.13%)
Jul 26, 2013 4.203 4.281 4.203 4.259 163,329 +0.03(+0.79%)
Jul 25, 2013 4.226 4.242 4.170 4.226 286,159 -0.03(-0.65%)
Jul 24, 2013 4.303 4.303 4.237 4.253 272,539 -0.04(-1.03%)
Jul 23, 2013 4.242 4.320 4.226 4.298 260,837 +0.04(+1.04%)
Jul 22, 2013 4.292 4.320 4.231 4.253 363,172 -0.07(-1.54%)
Jul 19, 2013 4.337 4.342 4.298 4.320 344,745 -0.03(-0.77%)
Jul 18, 2013 4.359 4.381 4.353 4.353 306,710 +0.00(+0.00%)
Jul 17, 2013 4.314 4.364 4.314 4.353 259,954 +0.06(+1.42%)
Jul 16, 2013 4.309 4.314 4.276 4.292 272,314 -0.04(-0.90%)
Jul 15, 2013 4.359 4.398 4.314 4.331 278,786 -0.04(-0.89%)
Jul 12, 2013 4.431 4.442 4.342 4.370 342,736 -0.06(-1.38%)
Jul 11, 2013 4.387 4.464 4.387 4.431 220,692 +0.06(+1.40%)
Jul 10, 2013 4.359 4.381 4.342 4.370 201,298 -0.01(-0.16%)
Jul 09, 2013 4.377 4.388 4.355 4.377 222,401 -0.01(-0.13%)
Jul 08, 2013 4.349 4.421 4.349 4.382 162,840 +0.02(+0.38%)
Jul 05, 2013 4.405 4.405 4.313 4.366 171,126 -0.06(-1.37%)
Jul 03, 2013 4.471 4.471 4.388 4.427 103,351 -0.07(-1.60%)
Jul 02, 2013 4.531 4.548 4.493 4.498 262,236 -0.03(-0.61%)
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.