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 )

5.710 -0.060 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Oct 31, 2013 4.319 4.336 4.313 4.319 192,269 -0.01(-0.26%)
Oct 30, 2013 4.358 4.364 4.330 4.330 187,308 -0.03(-0.65%)
Oct 29, 2013 4.330 4.370 4.330 4.358 199,737 +0.02(+0.52%)
Oct 28, 2013 4.319 4.341 4.302 4.336 204,473 +0.01(+0.13%)
Oct 25, 2013 4.319 4.347 4.319 4.330 188,937 -0.01(-0.13%)
Oct 24, 2013 4.336 4.353 4.313 4.336 190,257 +0.00(+0.00%)
Oct 23, 2013 4.330 4.347 4.313 4.336 309,371 +0.03(+0.66%)
Oct 22, 2013 4.324 4.330 4.251 4.307 333,414 -0.01(-0.26%)
Oct 21, 2013 4.262 4.324 4.262 4.319 224,698 +0.04(+0.93%)
Oct 18, 2013 4.268 4.302 4.228 4.279 285,865 +0.01(+0.13%)
Oct 17, 2013 4.177 4.290 4.177 4.274 291,875 +0.10(+2.30%)
Oct 16, 2013 4.160 4.189 4.155 4.177 238,728 +0.01(+0.14%)
Oct 15, 2013 4.177 4.189 4.166 4.172 153,783 -0.02(-0.57%)
Oct 14, 2013 4.134 4.196 4.134 4.196 204,891 +0.05(+1.22%)
Oct 11, 2013 4.179 4.179 4.123 4.145 300,600 -0.04(-1.07%)
Oct 10, 2013 4.224 4.224 4.184 4.190 125,728 -0.02(-0.40%)
Oct 09, 2013 4.179 4.235 4.179 4.207 117,987 +0.01(+0.27%)
Oct 08, 2013 4.190 4.218 4.162 4.196 129,101 -0.01(-0.13%)
Oct 07, 2013 4.274 4.286 4.196 4.201 179,574 -0.07(-1.71%)
Oct 04, 2013 4.303 4.303 4.258 4.274 113,350 -0.02(-0.39%)
Oct 03, 2013 4.319 4.319 4.274 4.291 181,932 -0.02(-0.39%)
Oct 02, 2013 4.303 4.319 4.286 4.308 115,322 -0.01(-0.26%)
Oct 01, 2013 4.314 4.336 4.314 4.319 135,620 -0.02(-0.39%)
Sep 30, 2013 4.325 4.353 4.308 4.336 194,475 +0.02(+0.52%)
Sep 27, 2013 4.308 4.331 4.286 4.314 134,981 -0.01(-0.13%)
Sep 26, 2013 4.331 4.336 4.303 4.319 153,746 +0.01(+0.13%)
Sep 25, 2013 4.342 4.375 4.308 4.314 148,563 -0.04(-1.03%)
Sep 24, 2013 4.314 4.359 4.291 4.359 247,172 +0.07(+1.57%)
Sep 23, 2013 4.274 4.314 4.269 4.291 182,303 +0.02(+0.39%)
Sep 20, 2013 4.274 4.292 4.252 4.274 130,243 +0.00(+0.00%)
Sep 19, 2013 4.286 4.314 4.258 4.274 261,772 -0.02(-0.39%)
Sep 18, 2013 4.151 4.291 4.151 4.291 241,998 +0.13(+3.11%)
Sep 17, 2013 4.111 4.168 4.106 4.162 243,867 +0.06(+1.37%)
Sep 16, 2013 4.061 4.128 4.061 4.106 220,701 +0.04(+1.11%)
Sep 13, 2013 4.061 4.089 4.061 4.061 223,334 +0.00(+0.00%)
Sep 12, 2013 4.089 4.100 4.061 4.061 239,258 -0.02(-0.55%)
Sep 11, 2013 4.106 4.106 4.066 4.083 295,671 -0.02(-0.45%)
Sep 10, 2013 4.090 4.107 4.068 4.101 277,541 +0.02(+0.41%)
Sep 09, 2013 4.079 4.113 4.079 4.085 151,976 -0.01(-0.14%)
Sep 06, 2013 4.074 4.096 4.057 4.090 174,815 +0.01(+0.27%)
Sep 05, 2013 4.090 4.113 4.068 4.079 201,508 -0.03(-0.82%)
Sep 04, 2013 4.079 4.113 4.062 4.113 180,627 +0.03(+0.68%)
Sep 03, 2013 4.096 4.124 4.068 4.085 192,236 -0.03(-0.68%)
Aug 30, 2013 4.124 4.129 4.090 4.113 182,918 -0.01(-0.27%)
Aug 29, 2013 4.090 4.124 4.068 4.124 185,801 +0.01(+0.27%)
Aug 28, 2013 4.129 4.135 4.101 4.113 168,714 -0.02(-0.41%)
Aug 27, 2013 4.107 4.135 4.107 4.129 255,066 +0.02(+0.41%)
Aug 26, 2013 4.157 4.174 4.113 4.113 229,736 -0.06(-1.47%)
Aug 23, 2013 4.157 4.191 4.141 4.174 304,809 -0.01(-0.13%)
Aug 22, 2013 4.135 4.191 4.107 4.180 297,816 +0.06(+1.49%)
Aug 21, 2013 4.124 4.149 4.113 4.118 290,283 -0.03(-0.81%)
Aug 20, 2013 4.057 4.157 4.040 4.152 413,560 +0.11(+2.62%)
Aug 19, 2013 4.040 4.079 4.028 4.046 396,499 -0.01(-0.14%)
Aug 16, 2013 4.107 4.113 4.051 4.051 407,715 -0.07(-1.76%)
Aug 15, 2013 4.141 4.152 4.101 4.124 263,627 -0.04(-0.94%)
Aug 14, 2013 4.141 4.163 4.141 4.163 186,205 +0.00(+0.00%)
Aug 13, 2013 4.185 4.191 4.141 4.163 245,405 -0.04(-0.93%)
Aug 12, 2013 4.191 4.208 4.174 4.202 293,368 +0.00(+0.10%)
Aug 09, 2013 4.187 4.198 4.165 4.198 258,276 +0.01(+0.27%)
Aug 08, 2013 4.181 4.203 4.148 4.187 375,411 -0.01(-0.13%)
Aug 07, 2013 4.192 4.203 4.159 4.192 288,528 +0.00(+0.00%)
Aug 06, 2013 4.220 4.226 4.176 4.192 234,426 -0.04(-0.92%)
Aug 05, 2013 4.237 4.242 4.220 4.231 221,832 -0.01(-0.26%)
Aug 02, 2013 4.226 4.253 4.220 4.242 203,024 +0.01(+0.26%)
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.