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 )

5.745 -0.005 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2015 5.037 5.044 5.012 5.037 185,217 +0.01(+0.26%)
Sep 29, 2015 4.986 5.024 4.979 5.024 80,652 +0.04(+0.78%)
Sep 28, 2015 4.979 4.999 4.979 4.986 134,040 +0.00(+0.00%)
Sep 25, 2015 4.999 4.999 4.979 4.986 144,124 -0.01(-0.13%)
Sep 24, 2015 5.024 5.031 4.979 4.992 82,261 -0.02(-0.39%)
Sep 23, 2015 5.005 5.024 5.005 5.012 93,906 -0.01(-0.26%)
Sep 22, 2015 4.992 5.031 4.992 5.024 142,274 +0.01(+0.26%)
Sep 21, 2015 5.024 5.037 4.999 5.012 69,458 -0.01(-0.26%)
Sep 18, 2015 5.012 5.050 5.012 5.024 159,003 +0.00(+0.00%)
Sep 17, 2015 4.973 5.024 4.966 5.024 98,903 +0.05(+1.04%)
Sep 16, 2015 4.941 4.973 4.941 4.973 59,810 +0.05(+0.92%)
Sep 15, 2015 4.979 4.979 4.928 4.928 115,035 -0.03(-0.65%)
Sep 14, 2015 5.005 5.005 4.954 4.960 89,080 -0.05(-0.90%)
Sep 11, 2015 5.005 5.024 4.992 5.005 101,345 -0.01(-0.13%)
Sep 10, 2015 5.044 5.050 4.992 5.012 100,503 -0.03(-0.62%)
Sep 09, 2015 4.998 5.043 4.988 5.043 256,152 +0.06(+1.16%)
Sep 08, 2015 4.940 5.011 4.934 4.985 184,771 +0.03(+0.65%)
Sep 04, 2015 4.908 4.953 4.953 4.953 95,856 +0.03(+0.52%)
Sep 03, 2015 4.921 4.927 4.908 4.927 93,264 +0.02(+0.39%)
Sep 02, 2015 4.908 4.934 4.889 4.908 138,140 +0.00(+0.00%)
Sep 01, 2015 4.927 4.940 4.908 4.908 151,896 -0.01(-0.13%)
Aug 31, 2015 4.921 4.934 4.895 4.915 310,617 +0.02(+0.39%)
Aug 28, 2015 4.902 4.915 4.895 4.895 51,654 -0.01(-0.26%)
Aug 27, 2015 4.902 4.908 4.882 4.908 135,411 +0.02(+0.39%)
Aug 26, 2015 4.927 4.934 4.889 4.889 112,594 -0.04(-0.78%)
Aug 25, 2015 4.927 4.959 4.908 4.927 165,541 +0.01(+0.26%)
Aug 24, 2015 4.966 4.966 4.882 4.915 228,694 -0.07(-1.42%)
Aug 21, 2015 4.998 5.004 4.979 4.985 142,351 -0.01(-0.26%)
Aug 20, 2015 4.979 5.004 4.966 4.998 125,121 +0.02(+0.50%)
Aug 19, 2015 4.947 4.979 4.947 4.973 96,579 +0.01(+0.14%)
Aug 18, 2015 4.979 4.979 4.947 4.966 64,042 -0.01(-0.13%)
Aug 17, 2015 4.966 4.979 4.966 4.972 61,689 +0.01(+0.26%)
Aug 14, 2015 4.966 4.972 4.959 4.959 50,136 -0.01(-0.13%)
Aug 13, 2015 4.979 4.985 4.953 4.966 49,708 +0.00(+0.00%)
Aug 12, 2015 4.985 5.004 4.966 4.966 147,108 -0.02(-0.39%)
Aug 11, 2015 4.940 4.985 4.927 4.985 122,828 +0.05(+0.93%)
Aug 10, 2015 4.939 4.952 4.914 4.939 249,995 +0.00(+0.00%)
Aug 07, 2015 4.933 4.952 4.920 4.939 78,685 -0.01(-0.13%)
Aug 06, 2015 4.939 4.946 4.914 4.946 120,183 +0.01(+0.13%)
Aug 05, 2015 4.958 4.958 4.914 4.939 189,715 -0.01(-0.26%)
Aug 04, 2015 4.952 4.971 4.946 4.952 122,501 -0.01(-0.13%)
Aug 03, 2015 4.958 4.971 4.939 4.958 159,192 +0.00(+0.00%)
Jul 31, 2015 4.952 4.978 4.927 4.958 188,585 +0.03(+0.65%)
Jul 30, 2015 4.946 4.946 4.907 4.926 76,766 -0.01(-0.13%)
Jul 29, 2015 4.952 4.952 4.926 4.933 78,939 -0.01(-0.26%)
Jul 28, 2015 4.965 4.965 4.920 4.946 156,894 -0.02(-0.39%)
Jul 27, 2015 4.946 4.965 4.946 4.965 110,659 +0.01(+0.13%)
Jul 24, 2015 4.895 4.958 4.882 4.958 240,932 +0.07(+1.44%)
Jul 23, 2015 4.895 4.895 4.869 4.888 85,749 -0.02(-0.39%)
Jul 22, 2015 4.882 4.907 4.875 4.907 72,395 +0.03(+0.52%)
Jul 21, 2015 4.888 4.895 4.863 4.882 155,667 -0.03(-0.65%)
Jul 20, 2015 4.888 4.914 4.888 4.914 159,272 +0.03(+0.52%)
Jul 17, 2015 4.914 4.926 4.888 4.888 64,590 -0.04(-0.78%)
Jul 16, 2015 4.920 4.926 4.901 4.926 95,476 +0.01(+0.26%)
Jul 15, 2015 4.875 4.915 4.869 4.914 203,346 +0.02(+0.39%)
Jul 14, 2015 4.888 4.901 4.882 4.895 83,306 +0.00(+0.00%)
Jul 13, 2015 4.920 4.920 4.882 4.895 207,947 -0.03(-0.63%)
Jul 10, 2015 4.919 4.926 4.894 4.926 79,864 +0.00(+0.00%)
Jul 09, 2015 4.926 4.932 4.906 4.926 57,810 -0.01(-0.26%)
Jul 08, 2015 4.919 4.945 4.919 4.938 64,761 +0.01(+0.26%)
Jul 07, 2015 4.894 4.932 4.894 4.926 61,761 +0.04(+0.91%)
Jul 06, 2015 4.875 4.887 4.856 4.881 97,722 +0.01(+0.13%)
Jul 02, 2015 4.868 4.875 4.875 4.875 94,842 +0.02(+0.39%)
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.