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 )

5.740 +0.040 (+0.70%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 15, 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 (%)
Feb 29, 2012 4.567 4.567 4.501 4.531 167,255 -0.02(-0.45%)
Feb 28, 2012 4.562 4.562 4.536 4.551 202,832 +0.01(+0.22%)
Feb 27, 2012 4.490 4.541 4.475 4.541 247,342 +0.05(+1.13%)
Feb 24, 2012 4.440 4.506 4.440 4.490 242,280 +0.05(+1.15%)
Feb 23, 2012 4.455 4.455 4.409 4.440 280,395 +0.03(+0.58%)
Feb 22, 2012 4.440 4.450 4.414 4.414 204,866 -0.03(-0.57%)
Feb 21, 2012 4.394 4.460 4.394 4.440 316,325 +0.06(+1.28%)
Feb 17, 2012 4.353 4.399 4.348 4.384 271,273 +0.01(+0.23%)
Feb 16, 2012 4.435 4.445 4.368 4.373 577,113 -0.07(-1.60%)
Feb 15, 2012 4.465 4.490 4.445 4.445 236,025 -0.03(-0.68%)
Feb 14, 2012 4.496 4.521 4.465 4.475 133,639 -0.04(-0.90%)
Feb 13, 2012 4.531 4.546 4.496 4.516 130,377 -0.01(-0.22%)
Feb 10, 2012 4.511 4.526 4.506 4.526 112,933 +0.01(+0.23%)
Feb 09, 2012 4.501 4.521 4.496 4.516 201,196 +0.01(+0.31%)
Feb 08, 2012 4.507 4.527 4.482 4.502 272,576 -0.01(-0.11%)
Feb 07, 2012 4.522 4.542 4.502 4.507 206,153 -0.02(-0.34%)
Feb 06, 2012 4.568 4.568 4.514 4.522 125,411 -0.05(-1.11%)
Feb 03, 2012 4.578 4.578 4.542 4.573 147,647 +0.03(+0.56%)
Feb 02, 2012 4.628 4.638 4.522 4.547 249,487 -0.01(-0.22%)
Feb 01, 2012 4.578 4.578 4.547 4.558 149,962 +0.02(+0.33%)
Jan 31, 2012 4.537 4.552 4.532 4.542 165,489 +0.01(+0.11%)
Jan 30, 2012 4.522 4.552 4.507 4.537 195,813 +0.04(+0.79%)
Jan 27, 2012 4.507 4.522 4.482 4.502 191,654 -0.01(-0.11%)
Jan 26, 2012 4.477 4.512 4.477 4.507 115,996 +0.02(+0.45%)
Jan 25, 2012 4.487 4.487 4.472 4.487 102,976 -0.01(-0.11%)
Jan 24, 2012 4.436 4.502 4.436 4.492 156,267 +0.03(+0.68%)
Jan 23, 2012 4.477 4.492 4.441 4.461 262,551 +0.01(+0.11%)
Jan 20, 2012 4.421 4.456 4.416 4.456 165,195 +0.05(+1.03%)
Jan 19, 2012 4.381 4.416 4.381 4.411 142,062 +0.03(+0.58%)
Jan 18, 2012 4.375 4.391 4.365 4.386 130,869 +0.01(+0.12%)
Jan 17, 2012 4.411 4.411 4.375 4.381 164,429 -0.03(-0.69%)
Jan 13, 2012 4.436 4.446 4.391 4.411 163,172 -0.04(-0.80%)
Jan 12, 2012 4.370 4.461 4.360 4.446 169,625 +0.07(+1.50%)
Jan 11, 2012 4.401 4.421 4.370 4.381 174,235 -0.02(-0.49%)
Jan 10, 2012 4.402 4.407 4.382 4.402 168,360 +0.02(+0.34%)
Jan 09, 2012 4.367 4.402 4.367 4.387 186,647 +0.02(+0.35%)
Jan 06, 2012 4.347 4.372 4.332 4.372 144,899 +0.03(+0.58%)
Jan 05, 2012 4.402 4.407 4.311 4.347 323,827 -0.06(-1.26%)
Jan 04, 2012 4.392 4.412 4.362 4.402 160,409 +0.03(+0.68%)
Dec 30, 2011 4.382 4.401 4.362 4.372 111,567 -0.01(-0.22%)
Dec 29, 2011 4.347 4.387 4.337 4.382 151,286 +0.02(+0.46%)
Dec 28, 2011 4.382 4.382 4.347 4.362 132,943 -0.02(-0.46%)
Dec 27, 2011 4.372 4.402 4.332 4.382 290,129 +0.02(+0.35%)
Dec 23, 2011 4.357 4.377 4.311 4.367 151,290 +0.01(+0.23%)
Dec 21, 2011 4.246 4.412 4.231 4.357 404,300 +0.14(+3.22%)
Dec 20, 2011 4.296 4.327 4.201 4.221 246,414 -0.09(-1.99%)
Dec 19, 2011 4.306 4.322 4.296 4.306 225,074 +0.01(+0.12%)
Dec 16, 2011 4.291 4.306 4.266 4.301 83,216 +0.02(+0.47%)
Dec 15, 2011 4.191 4.311 4.191 4.281 380,580 +0.11(+2.65%)
Dec 14, 2011 4.226 4.246 4.166 4.171 175,470 -0.05(-1.07%)
Dec 13, 2011 4.231 4.261 4.206 4.216 157,205 +0.01(+0.12%)
Dec 12, 2011 4.271 4.296 4.186 4.211 288,121 -0.06(-1.44%)
Dec 09, 2011 4.247 4.302 4.242 4.272 180,114 +0.00(+0.00%)
Dec 08, 2011 4.287 4.297 4.242 4.272 141,608 -0.02(-0.47%)
Dec 07, 2011 4.242 4.297 4.237 4.292 179,946 +0.04(+0.94%)
Dec 06, 2011 4.217 4.267 4.217 4.252 135,142 +0.02(+0.47%)
Dec 05, 2011 4.222 4.237 4.207 4.232 144,508 +0.02(+0.48%)
Dec 02, 2011 4.227 4.227 4.177 4.212 154,666 +0.03(+0.60%)
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.