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 )

5.700 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 31, 2016 6.098 6.112 6.077 6.112 163,875 +0.03(+0.56%)
Aug 30, 2016 6.098 6.105 6.064 6.077 114,410 +0.00(+0.00%)
Aug 29, 2016 6.077 6.091 6.036 6.077 109,155 +0.04(+0.68%)
Aug 26, 2016 6.084 6.139 6.023 6.036 285,442 -0.08(-1.34%)
Aug 25, 2016 6.159 6.159 6.091 6.118 157,772 -0.02(-0.33%)
Aug 24, 2016 6.180 6.193 6.139 6.139 141,852 -0.01(-0.22%)
Aug 23, 2016 6.139 6.180 6.138 6.152 175,832 +0.01(+0.22%)
Aug 22, 2016 6.139 6.152 6.122 6.139 117,310 +0.01(+0.22%)
Aug 19, 2016 6.139 6.146 6.125 6.125 82,322 -0.01(-0.22%)
Aug 18, 2016 6.132 6.139 6.117 6.139 75,111 +0.01(+0.22%)
Aug 17, 2016 6.084 6.125 6.071 6.125 98,945 +0.06(+1.01%)
Aug 16, 2016 6.105 6.105 6.043 6.064 139,845 -0.01(-0.11%)
Aug 15, 2016 6.132 6.132 6.071 6.071 195,453 -0.06(-1.00%)
Aug 12, 2016 6.132 6.146 6.118 6.132 108,492 +0.05(+0.79%)
Aug 11, 2016 6.152 6.180 6.084 6.084 141,606 -0.10(-1.55%)
Aug 10, 2016 6.159 6.180 6.118 6.180 231,333 +0.06(+1.00%)
Aug 09, 2016 6.200 6.200 6.112 6.118 180,398 -0.07(-1.09%)
Aug 08, 2016 6.179 6.186 6.152 6.186 51,683 +0.02(+0.33%)
Aug 05, 2016 6.186 6.192 6.165 6.165 118,547 -0.02(-0.33%)
Aug 04, 2016 6.186 6.192 6.178 6.186 129,484 +0.01(+0.22%)
Aug 03, 2016 6.124 6.179 6.118 6.172 83,742 +0.07(+1.23%)
Aug 02, 2016 6.124 6.124 6.090 6.097 133,847 -0.03(-0.44%)
Aug 01, 2016 6.172 6.186 6.118 6.124 168,681 -0.07(-1.10%)
Jul 29, 2016 6.186 6.192 6.172 6.192 196,411 +0.05(+0.77%)
Jul 28, 2016 6.179 6.186 6.124 6.145 125,282 +0.01(+0.11%)
Jul 27, 2016 6.199 6.199 6.131 6.138 191,564 -0.03(-0.44%)
Jul 26, 2016 6.158 6.172 6.145 6.165 144,638 +0.04(+0.67%)
Jul 25, 2016 6.158 6.158 6.104 6.124 126,038 +0.01(+0.22%)
Jul 22, 2016 6.138 6.138 6.104 6.111 102,712 -0.01(-0.22%)
Jul 21, 2016 6.104 6.131 6.090 6.124 195,262 +0.03(+0.45%)
Jul 20, 2016 6.084 6.104 6.070 6.097 165,299 +0.04(+0.67%)
Jul 19, 2016 6.097 6.097 6.009 6.056 156,847 +0.01(+0.11%)
Jul 18, 2016 6.009 6.050 5.975 6.050 225,685 +0.10(+1.60%)
Jul 15, 2016 5.846 5.954 5.842 5.954 280,962 +0.15(+2.58%)
Jul 14, 2016 5.948 5.975 5.791 5.805 501,433 -0.16(-2.62%)
Jul 13, 2016 6.104 6.104 5.832 5.961 548,968 -0.09(-1.55%)
Jul 12, 2016 6.211 6.218 6.055 6.055 400,991 -0.15(-2.40%)
Jul 11, 2016 6.225 6.252 6.197 6.204 174,791 +0.00(+0.00%)
Jul 08, 2016 6.197 6.184 6.184 6.204 151,427 +0.02(+0.33%)
Jul 07, 2016 6.184 6.197 6.164 6.184 204,672 +0.01(+0.22%)
Jul 06, 2016 6.191 6.204 6.164 6.170 140,766 +0.03(+0.55%)
Jul 05, 2016 6.164 6.197 6.137 6.137 109,568 -0.03(-0.55%)
Jul 01, 2016 6.170 6.170 6.170 6.170 132,725 +0.03(+0.55%)
Jun 30, 2016 6.143 6.157 6.110 6.137 159,313 +0.01(+0.11%)
Jun 29, 2016 6.069 6.130 6.069 6.130 309,833 +0.06(+1.00%)
Jun 28, 2016 6.055 6.082 6.049 6.069 126,976 -0.01(-0.22%)
Jun 27, 2016 6.089 6.089 6.035 6.082 180,276 +0.05(+0.78%)
Jun 24, 2016 6.055 6.082 6.008 6.035 246,889 +0.03(+0.45%)
Jun 23, 2016 6.042 6.049 6.008 6.008 148,729 -0.02(-0.34%)
Jun 22, 2016 6.035 6.042 5.995 6.028 174,308 +0.00(+0.00%)
Jun 21, 2016 5.967 6.028 5.967 6.028 226,534 +0.09(+1.48%)
Jun 20, 2016 5.988 5.995 5.940 5.940 198,988 -0.03(-0.45%)
Jun 17, 2016 5.988 6.001 5.967 5.967 126,123 +0.00(+0.00%)
Jun 16, 2016 5.995 6.001 5.961 5.967 134,706 +0.01(+0.11%)
Jun 15, 2016 5.981 5.981 5.961 5.961 91,530 +0.00(+0.00%)
Jun 14, 2016 5.954 6.001 5.954 5.961 167,309 +0.01(+0.11%)
Jun 13, 2016 5.967 5.995 5.954 5.954 116,949 -0.02(-0.34%)
Jun 10, 2016 6.008 6.008 5.974 5.974 75,129 -0.01(-0.23%)
Jun 09, 2016 5.974 5.995 5.962 5.988 113,674 +0.04(+0.70%)
Jun 08, 2016 5.960 5.960 5.933 5.946 150,911 -0.01(-0.11%)
Jun 07, 2016 5.946 5.953 5.919 5.953 146,729 +0.03(+0.45%)
Jun 06, 2016 5.926 5.939 5.911 5.926 113,446 +0.03(+0.46%)
Jun 03, 2016 5.906 5.939 5.881 5.899 169,700 +0.02(+0.34%)
Jun 02, 2016 5.879 5.899 5.859 5.879 149,366 +0.00(+0.00%)
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.