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 +0.045 (+0.79%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 28, 2012 5.206 5.232 5.197 5.227 156,437 +0.05(+0.92%)
Sep 27, 2012 5.216 5.216 5.158 5.179 139,559 -0.02(-0.41%)
Sep 26, 2012 5.179 5.211 5.126 5.200 202,249 +0.04(+0.72%)
Sep 25, 2012 5.206 5.232 5.153 5.163 199,774 -0.03(-0.51%)
Sep 24, 2012 5.184 5.216 5.174 5.190 200,445 +0.01(+0.10%)
Sep 21, 2012 5.153 5.211 5.147 5.184 194,478 +0.04(+0.82%)
Sep 20, 2012 5.126 5.174 5.105 5.142 170,263 +0.02(+0.42%)
Sep 19, 2012 5.073 5.121 5.052 5.121 374,728 +0.04(+0.83%)
Sep 18, 2012 5.084 5.084 5.063 5.079 124,047 +0.01(+0.10%)
Sep 17, 2012 5.073 5.079 5.042 5.073 266,627 +0.01(+0.10%)
Sep 14, 2012 5.047 5.073 5.047 5.068 135,491 +0.02(+0.48%)
Sep 13, 2012 5.068 5.068 5.026 5.044 190,966 -0.01(-0.17%)
Sep 12, 2012 5.052 5.068 5.031 5.052 203,374 +0.03(+0.50%)
Sep 11, 2012 5.027 5.027 4.995 5.027 73,913 +0.02(+0.42%)
Sep 10, 2012 5.006 5.022 4.985 5.006 225,584 +0.03(+0.53%)
Sep 07, 2012 5.011 5.016 4.969 4.980 140,661 -0.02(-0.42%)
Sep 06, 2012 4.953 5.011 4.953 5.001 165,804 +0.04(+0.74%)
Sep 05, 2012 4.969 4.990 4.953 4.964 181,340 -0.01(-0.21%)
Sep 04, 2012 5.001 5.011 4.959 4.974 204,236 -0.02(-0.42%)
Aug 31, 2012 4.995 5.001 4.974 4.995 137,112 +0.00(+0.00%)
Aug 30, 2012 4.974 4.995 4.959 4.995 119,245 +0.02(+0.42%)
Aug 29, 2012 4.943 4.974 4.943 4.974 343,368 +0.09(+1.83%)
Aug 27, 2012 4.880 4.895 4.880 4.885 154,808 +0.01(+0.11%)
Aug 24, 2012 4.895 4.895 4.869 4.880 129,977 +0.00(+0.00%)
Aug 23, 2012 4.906 4.932 4.878 4.880 208,891 -0.01(-0.22%)
Aug 22, 2012 4.922 4.922 4.874 4.890 212,470 -0.04(-0.85%)
Aug 21, 2012 4.953 4.974 4.911 4.932 335,899 -0.02(-0.43%)
Aug 20, 2012 4.932 4.980 4.932 4.953 179,984 +0.01(+0.21%)
Aug 17, 2012 4.937 4.948 4.937 4.943 177,947 +0.01(+0.11%)
Aug 16, 2012 4.937 4.948 4.911 4.937 186,318 +0.02(+0.32%)
Aug 15, 2012 4.906 4.922 4.901 4.922 325,663 +0.03(+0.54%)
Aug 14, 2012 4.864 4.916 4.859 4.895 126,434 +0.05(+1.09%)
Aug 13, 2012 4.885 4.901 4.837 4.843 201,018 -0.05(-1.08%)
Aug 10, 2012 4.895 4.922 4.885 4.895 124,817 +0.01(+0.22%)
Aug 09, 2012 4.911 4.937 4.880 4.885 350,572 -0.06(-1.30%)
Aug 08, 2012 4.949 4.955 4.935 4.949 203,752 +0.03(+0.64%)
Aug 07, 2012 4.944 4.949 4.897 4.918 284,348 -0.02(-0.42%)
Aug 06, 2012 4.918 4.939 4.913 4.939 201,384 +0.03(+0.53%)
Aug 03, 2012 4.928 4.944 4.907 4.913 183,587 -0.03(-0.64%)
Aug 02, 2012 4.949 4.960 4.923 4.944 111,399 +0.00(+0.00%)
Aug 01, 2012 4.949 4.976 4.918 4.944 184,567 +0.01(+0.30%)
Jul 31, 2012 4.955 4.976 4.913 4.929 164,719 -0.00(-0.03%)
Jul 30, 2012 4.949 4.981 4.915 4.931 209,415 -0.01(-0.26%)
Jul 27, 2012 4.949 4.976 4.918 4.944 158,109 +0.01(+0.11%)
Jul 26, 2012 4.923 4.955 4.923 4.939 175,478 -0.01(-0.11%)
Jul 25, 2012 4.913 4.944 4.886 4.944 176,252 +0.04(+0.85%)
Jul 24, 2012 4.881 4.902 4.876 4.902 116,107 +0.03(+0.54%)
Jul 23, 2012 4.834 4.876 4.834 4.876 195,727 -0.01(-0.21%)
Jul 20, 2012 4.881 4.907 4.860 4.886 115,826 +0.02(+0.34%)
Jul 19, 2012 4.871 4.881 4.845 4.870 105,928 -0.00(-0.01%)
Jul 18, 2012 4.808 4.881 4.808 4.871 179,419 +0.05(+1.09%)
Jul 17, 2012 4.771 4.829 4.761 4.818 230,765 +0.05(+0.99%)
Jul 16, 2012 4.797 4.811 4.771 4.771 165,857 -0.04(-0.87%)
Jul 13, 2012 4.782 4.834 4.782 4.813 204,033 +0.02(+0.44%)
Jul 12, 2012 4.829 4.829 4.792 4.792 150,460 -0.04(-0.76%)
Jul 11, 2012 4.928 4.928 4.824 4.829 190,835 -0.05(-0.99%)
Jul 10, 2012 4.872 4.888 4.867 4.877 144,014 +0.01(+0.21%)
Jul 09, 2012 4.903 4.909 4.862 4.867 195,917 -0.01(-0.11%)
Jul 06, 2012 4.903 4.903 4.871 4.872 167,190 -0.01(-0.21%)
Jul 05, 2012 4.893 4.898 4.883 4.883 217,463 -0.01(-0.11%)
Jul 03, 2012 4.877 4.893 4.867 4.888 138,243 +0.02(+0.32%)
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.