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 +0.040 (+0.70%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2016 5.550 5.619 5.543 5.591 168,807 +0.03(+0.50%)
Nov 29, 2016 5.591 5.674 5.550 5.563 179,840 -0.06(-0.99%)
Nov 28, 2016 5.605 5.633 5.584 5.619 121,424 +0.03(+0.50%)
Nov 25, 2016 5.612 5.660 5.584 5.591 89,300 +0.01(+0.12%)
Nov 23, 2016 5.584 5.584 5.584 0 -0.05(-0.86%)
Nov 22, 2016 5.605 5.640 5.591 5.633 149,988 +0.06(+1.12%)
Nov 21, 2016 5.543 5.598 5.536 5.570 187,069 +0.03(+0.63%)
Nov 18, 2016 5.550 5.563 5.515 5.536 113,756 -0.01(-0.25%)
Nov 17, 2016 5.577 5.584 5.536 5.550 115,608 -0.01(-0.12%)
Nov 16, 2016 5.626 5.695 5.557 5.557 243,871 -0.11(-1.96%)
Nov 15, 2016 5.487 5.674 5.473 5.667 295,140 +0.18(+3.28%)
Nov 14, 2016 5.660 5.674 5.473 5.487 503,308 -0.19(-3.40%)
Nov 11, 2016 5.660 5.756 5.625 5.680 387,766 -0.01(-0.12%)
Nov 10, 2016 5.797 5.797 5.660 5.687 301,070 -0.13(-2.25%)
Nov 09, 2016 5.859 5.866 5.797 5.818 120,768 -0.08(-1.40%)
Nov 08, 2016 5.949 5.949 5.873 5.901 103,994 -0.01(-0.12%)
Nov 07, 2016 5.839 5.921 5.828 5.908 254,281 +0.10(+1.66%)
Nov 04, 2016 5.853 5.853 5.811 5.811 64,577 -0.03(-0.59%)
Nov 03, 2016 5.846 5.859 5.832 5.846 128,821 +0.00(+0.00%)
Nov 02, 2016 5.804 5.853 5.790 5.846 119,190 +0.05(+0.83%)
Nov 01, 2016 5.749 5.818 5.742 5.797 153,015 +0.03(+0.48%)
Oct 31, 2016 5.804 5.804 5.742 5.770 176,691 +0.00(+0.00%)
Oct 28, 2016 5.811 5.818 5.756 5.770 188,571 -0.04(-0.71%)
Oct 27, 2016 5.839 5.887 5.797 5.811 265,083 -0.04(-0.71%)
Oct 26, 2016 5.901 5.915 5.839 5.853 160,470 -0.02(-0.35%)
Oct 25, 2016 5.894 5.928 5.873 5.873 118,277 +0.01(+0.12%)
Oct 24, 2016 5.921 5.928 5.866 5.866 128,903 -0.01(-0.23%)
Oct 21, 2016 5.887 5.887 5.859 5.880 152,617 +0.05(+0.86%)
Oct 20, 2016 5.839 5.873 5.784 5.830 107,207 +0.03(+0.44%)
Oct 19, 2016 5.749 5.804 5.749 5.804 185,495 +0.08(+1.45%)
Oct 18, 2016 5.673 5.742 5.639 5.722 261,553 +0.06(+1.10%)
Oct 17, 2016 5.756 5.784 5.639 5.660 326,505 -0.09(-1.56%)
Oct 14, 2016 5.818 5.818 5.742 5.749 185,714 -0.06(-1.07%)
Oct 13, 2016 5.935 5.942 5.779 5.811 498,984 -0.13(-2.20%)
Oct 12, 2016 6.039 6.046 5.942 5.942 122,592 -0.09(-1.47%)
Oct 11, 2016 6.017 6.045 6.003 6.031 179,826 +0.01(+0.23%)
Oct 10, 2016 6.017 6.024 5.990 6.017 78,166 +0.03(+0.46%)
Oct 07, 2016 6.024 6.031 5.969 5.990 73,678 -0.01(-0.23%)
Oct 06, 2016 6.024 6.065 5.990 6.003 183,574 -0.03(-0.46%)
Oct 05, 2016 6.051 6.058 5.996 6.031 108,486 +0.00(+0.00%)
Oct 04, 2016 6.099 6.099 6.017 6.031 130,035 -0.04(-0.68%)
Oct 03, 2016 6.099 6.099 6.051 6.072 77,006 -0.01(-0.11%)
Sep 30, 2016 6.147 6.154 6.058 6.079 137,559 -0.02(-0.34%)
Sep 29, 2016 6.223 6.223 6.099 6.099 127,722 -0.11(-1.77%)
Sep 28, 2016 6.189 6.243 6.189 6.209 142,917 +0.01(+0.22%)
Sep 27, 2016 6.175 6.195 6.168 6.195 88,253 +0.03(+0.56%)
Sep 26, 2016 6.154 6.168 6.140 6.161 73,771 +0.02(+0.34%)
Sep 23, 2016 6.154 6.168 6.134 6.140 129,892 +0.00(+0.00%)
Sep 22, 2016 6.065 6.147 6.065 6.140 171,208 +0.08(+1.24%)
Sep 21, 2016 6.058 6.065 6.043 6.065 76,567 +0.03(+0.57%)
Sep 20, 2016 6.044 6.058 6.017 6.031 97,185 -0.01(-0.11%)
Sep 19, 2016 6.038 6.044 6.003 6.038 120,241 +0.01(+0.23%)
Sep 16, 2016 6.058 6.058 5.996 6.024 119,647 +0.01(+0.23%)
Sep 15, 2016 6.044 6.044 5.996 6.010 134,573 -0.03(-0.57%)
Sep 14, 2016 6.024 6.051 5.996 6.044 79,295 +0.03(+0.57%)
Sep 13, 2016 6.003 6.031 5.955 6.010 237,976 +0.02(+0.34%)
Sep 12, 2016 5.962 6.010 5.907 5.990 362,651 -0.01(-0.21%)
Sep 09, 2016 6.139 6.146 5.995 6.002 353,158 -0.15(-2.44%)
Sep 08, 2016 6.159 6.173 6.132 6.152 117,244 +0.01(+0.22%)
Sep 07, 2016 6.180 6.187 6.139 6.139 72,251 -0.03(-0.44%)
Sep 06, 2016 6.112 6.173 6.105 6.166 138,156 +0.06(+1.01%)
Sep 02, 2016 6.146 6.105 6.105 6.105 62,385 -0.02(-0.33%)
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.