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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2013 4.264 4.276 4.231 4.270 281,844 -0.01(-0.13%)
Jul 30, 2013 4.259 4.292 4.253 4.276 183,255 +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 4.259 163,328 +0.03(+0.79%)
Jul 25, 2013 4.226 4.242 4.170 4.226 286,158 -0.03(-0.65%)
Jul 24, 2013 4.303 4.303 4.237 4.253 272,537 -0.04(-1.03%)
Jul 23, 2013 4.242 4.320 4.226 4.298 260,835 +0.04(+1.04%)
Jul 22, 2013 4.292 4.320 4.231 4.253 363,170 -0.07(-1.54%)
Jul 19, 2013 4.337 4.342 4.298 4.320 344,743 -0.03(-0.77%)
Jul 18, 2013 4.359 4.381 4.353 4.353 306,708 +0.00(+0.00%)
Jul 17, 2013 4.314 4.364 4.314 4.353 259,952 +0.06(+1.42%)
Jul 16, 2013 4.309 4.314 4.276 4.292 272,312 -0.04(-0.90%)
Jul 15, 2013 4.359 4.398 4.314 4.331 278,785 -0.04(-0.89%)
Jul 12, 2013 4.431 4.442 4.342 4.370 342,733 -0.06(-1.38%)
Jul 11, 2013 4.387 4.464 4.387 4.431 220,691 +0.06(+1.40%)
Jul 10, 2013 4.359 4.381 4.342 4.370 201,297 -0.01(-0.16%)
Jul 09, 2013 4.377 4.388 4.355 4.377 222,399 -0.01(-0.13%)
Jul 08, 2013 4.349 4.421 4.349 4.382 162,839 +0.02(+0.38%)
Jul 05, 2013 4.405 4.405 4.313 4.366 171,124 -0.06(-1.37%)
Jul 03, 2013 4.471 4.471 4.388 4.427 103,350 -0.07(-1.60%)
Jul 02, 2013 4.531 4.548 4.493 4.498 262,235 -0.03(-0.61%)
Jul 01, 2013 4.487 4.537 4.487 4.526 175,630 +0.03(+0.61%)
Jun 28, 2013 4.520 4.520 4.421 4.498 274,703 +0.00(+0.00%)
Jun 27, 2013 4.449 4.554 4.432 4.498 305,134 +0.08(+1.87%)
Jun 26, 2013 4.311 4.443 4.311 4.416 425,484 +0.12(+2.83%)
Jun 25, 2013 4.349 4.349 4.211 4.294 358,249 +0.02(+0.39%)
Jun 24, 2013 4.311 4.316 4.178 4.278 410,591 -0.06(-1.40%)
Jun 21, 2013 4.338 4.394 4.300 4.338 362,909 -0.02(-0.51%)
Jun 20, 2013 4.410 4.421 4.327 4.360 652,092 -0.08(-1.86%)
Jun 19, 2013 4.427 4.460 4.422 4.443 222,537 -0.02(-0.37%)
Jun 18, 2013 4.476 4.476 4.427 4.460 244,711 -0.04(-0.98%)
Jun 17, 2013 4.537 4.542 4.493 4.504 205,450 -0.03(-0.73%)
Jun 14, 2013 4.487 4.543 4.476 4.537 234,560 +0.07(+1.61%)
Jun 13, 2013 4.432 4.509 4.421 4.465 270,621 +0.01(+0.12%)
Jun 12, 2013 4.581 4.581 4.443 4.460 568,967 -0.12(-2.72%)
Jun 11, 2013 4.636 4.636 4.554 4.584 229,393 -0.08(-1.73%)
Jun 10, 2013 4.726 4.726 4.643 4.665 304,562 -0.07(-1.39%)
Jun 07, 2013 4.731 4.748 4.693 4.731 227,519 -0.01(-0.12%)
Jun 06, 2013 4.643 4.737 4.643 4.737 350,812 +0.09(+1.89%)
Jun 05, 2013 4.627 4.665 4.621 4.649 252,443 +0.04(+0.83%)
Jun 04, 2013 4.572 4.626 4.517 4.610 472,638 +0.03(+0.60%)
Jun 03, 2013 4.687 4.698 4.556 4.583 488,475 -0.12(-2.45%)
May 31, 2013 4.737 4.759 4.693 4.698 361,381 -0.04(-0.81%)
May 30, 2013 4.748 4.814 4.726 4.737 254,801 -0.03(-0.58%)
May 29, 2013 4.857 4.857 4.737 4.764 444,730 -0.10(-2.14%)
May 28, 2013 4.923 4.929 4.852 4.868 245,157 -0.04(-0.78%)
May 24, 2013 4.945 4.961 4.890 4.907 276,591 -0.04(-0.78%)
May 23, 2013 4.984 4.995 4.945 4.945 118,920 -0.04(-0.77%)
May 22, 2013 4.984 5.011 4.978 4.984 85,378 -0.01(-0.22%)
May 21, 2013 5.044 5.044 4.967 4.995 90,652 -0.04(-0.87%)
May 20, 2013 4.984 5.039 4.978 5.039 217,303 +0.07(+1.32%)
May 17, 2013 4.940 4.978 4.940 4.973 134,057 +0.04(+0.78%)
May 16, 2013 4.940 4.976 4.929 4.934 129,757 -0.01(-0.22%)
May 15, 2013 4.973 4.978 4.929 4.945 231,105 -0.06(-1.21%)
May 13, 2013 5.099 5.105 5.000 5.006 185,191 -0.08(-1.64%)
May 10, 2013 5.078 5.122 5.078 5.089 157,515 +0.01(+0.22%)
May 09, 2013 5.095 5.111 5.078 5.078 98,213 -0.02(-0.43%)
May 08, 2013 5.084 5.111 5.078 5.100 153,466 +0.00(+0.00%)
May 07, 2013 5.057 5.106 5.051 5.100 194,461 +0.04(+0.76%)
May 06, 2013 5.073 5.084 5.062 5.062 96,660 -0.02(-0.43%)
May 03, 2013 5.100 5.106 5.073 5.084 171,851 -0.02(-0.43%)
May 02, 2013 5.100 5.133 5.100 5.106 152,221 -0.02(-0.43%)
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.