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 )

5.750 +0.050 (+0.88%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 7, 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 (%)
Mar 30, 2012 4.478 4.478 4.447 4.457 161,119 +0.00(+0.00%)
Mar 29, 2012 4.421 4.462 4.416 4.457 248,418 +0.03(+0.58%)
Mar 28, 2012 4.354 4.431 4.354 4.431 180,505 +0.06(+1.41%)
Mar 27, 2012 4.308 4.375 4.283 4.370 318,081 +0.05(+1.19%)
Mar 26, 2012 4.319 4.324 4.272 4.319 304,735 +0.00(+0.00%)
Mar 23, 2012 4.344 4.344 4.303 4.319 159,271 -0.01(-0.24%)
Mar 22, 2012 4.354 4.365 4.301 4.329 232,194 -0.01(-0.24%)
Mar 21, 2012 4.257 4.339 4.252 4.339 401,544 +0.11(+2.55%)
Mar 20, 2012 4.231 4.231 4.226 4.231 606,606 +0.01(+0.12%)
Mar 19, 2012 4.262 4.308 4.180 4.226 1,248,557 -0.06(-1.32%)
Mar 16, 2012 4.319 4.319 4.206 4.283 607,786 -0.07(-1.65%)
Mar 15, 2012 4.431 4.431 4.329 4.354 530,094 -0.07(-1.54%)
Mar 14, 2012 4.498 4.498 4.421 4.422 306,887 -0.08(-1.79%)
Mar 13, 2012 4.513 4.524 4.493 4.503 214,040 -0.01(-0.23%)
Mar 12, 2012 4.519 4.524 4.493 4.513 341,218 +0.02(+0.43%)
Mar 09, 2012 4.479 4.499 4.464 4.494 245,455 +0.05(+1.15%)
Mar 08, 2012 4.515 4.540 4.423 4.443 1,186,960 -0.05(-1.02%)
Mar 07, 2012 4.530 4.576 4.448 4.489 413,327 -0.04(-0.79%)
Mar 06, 2012 4.566 4.566 4.504 4.525 170,240 -0.05(-1.11%)
Mar 05, 2012 4.586 4.586 4.544 4.576 132,283 -0.01(-0.22%)
Mar 02, 2012 4.561 4.586 4.561 4.586 138,771 +0.00(+0.00%)
Mar 01, 2012 4.561 4.586 4.540 4.586 169,949 +0.04(+0.90%)
Feb 29, 2012 4.581 4.581 4.515 4.545 166,735 -0.02(-0.45%)
Feb 28, 2012 4.576 4.576 4.550 4.566 202,202 +0.01(+0.22%)
Feb 27, 2012 4.504 4.555 4.489 4.555 246,573 +0.05(+1.13%)
Feb 24, 2012 4.453 4.520 4.453 4.504 241,527 +0.05(+1.15%)
Feb 23, 2012 4.469 4.469 4.423 4.453 279,523 +0.03(+0.58%)
Feb 22, 2012 4.453 4.464 4.428 4.428 204,229 -0.03(-0.57%)
Feb 21, 2012 4.408 4.474 4.408 4.453 315,341 +0.06(+1.28%)
Feb 17, 2012 4.367 4.413 4.362 4.397 270,429 +0.01(+0.23%)
Feb 16, 2012 4.448 4.459 4.382 4.387 575,319 -0.07(-1.60%)
Feb 15, 2012 4.479 4.504 4.459 4.459 235,291 -0.03(-0.68%)
Feb 14, 2012 4.510 4.535 4.479 4.489 133,224 -0.04(-0.90%)
Feb 13, 2012 4.545 4.561 4.510 4.530 129,972 -0.01(-0.22%)
Feb 10, 2012 4.525 4.540 4.520 4.540 112,582 +0.01(+0.23%)
Feb 09, 2012 4.515 4.535 4.510 4.530 200,571 +0.01(+0.31%)
Feb 08, 2012 4.521 4.541 4.496 4.516 271,729 -0.01(-0.11%)
Feb 07, 2012 4.536 4.557 4.516 4.521 205,512 -0.02(-0.34%)
Feb 06, 2012 4.582 4.582 4.528 4.536 125,021 -0.05(-1.11%)
Feb 03, 2012 4.592 4.592 4.557 4.587 147,188 +0.03(+0.56%)
Feb 02, 2012 4.643 4.653 4.536 4.562 248,712 -0.01(-0.22%)
Feb 01, 2012 4.592 4.592 4.562 4.572 149,496 +0.02(+0.33%)
Jan 31, 2012 4.551 4.567 4.546 4.557 164,975 +0.01(+0.11%)
Jan 30, 2012 4.536 4.567 4.521 4.551 195,205 +0.04(+0.79%)
Jan 27, 2012 4.521 4.536 4.496 4.516 191,058 -0.01(-0.11%)
Jan 26, 2012 4.491 4.526 4.491 4.521 115,636 +0.02(+0.45%)
Jan 25, 2012 4.501 4.501 4.486 4.501 102,656 -0.01(-0.11%)
Jan 24, 2012 4.450 4.516 4.450 4.506 155,781 +0.03(+0.68%)
Jan 23, 2012 4.491 4.506 4.455 4.475 261,735 +0.01(+0.11%)
Jan 20, 2012 4.435 4.470 4.430 4.470 164,681 +0.05(+1.03%)
Jan 19, 2012 4.394 4.430 4.394 4.425 141,621 +0.03(+0.58%)
Jan 18, 2012 4.389 4.404 4.379 4.399 130,462 +0.01(+0.12%)
Jan 17, 2012 4.425 4.425 4.389 4.394 163,918 -0.03(-0.69%)
Jan 13, 2012 4.450 4.460 4.404 4.425 162,665 -0.04(-0.80%)
Jan 12, 2012 4.384 4.475 4.374 4.460 169,097 +0.07(+1.50%)
Jan 11, 2012 4.414 4.435 4.384 4.394 173,693 -0.02(-0.49%)
Jan 10, 2012 4.416 4.421 4.396 4.416 167,837 +0.02(+0.34%)
Jan 09, 2012 4.380 4.416 4.380 4.401 186,067 +0.02(+0.35%)
Jan 06, 2012 4.360 4.385 4.345 4.385 144,449 +0.03(+0.58%)
Jan 05, 2012 4.416 4.421 4.325 4.360 322,820 -0.06(-1.26%)
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.