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 )

5.780 +0.040 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 29, 2013 4.171 4.183 4.154 4.177 164,547 +0.02(+0.41%)
Nov 27, 2013 4.177 4.177 4.143 4.160 270,673 +0.01(+0.14%)
Nov 26, 2013 4.160 4.177 4.154 4.154 203,567 -0.01(-0.14%)
Nov 25, 2013 4.188 4.191 4.154 4.160 275,818 -0.01(-0.27%)
Nov 22, 2013 4.188 4.200 4.171 4.171 381,231 -0.02(-0.54%)
Nov 21, 2013 4.200 4.211 4.183 4.194 174,231 -0.01(-0.20%)
Nov 20, 2013 4.234 4.240 4.200 4.202 185,183 -0.04(-0.86%)
Nov 19, 2013 4.234 4.240 4.217 4.239 115,562 +0.01(+0.12%)
Nov 18, 2013 4.211 4.245 4.211 4.234 149,952 +0.02(+0.54%)
Nov 15, 2013 4.194 4.234 4.194 4.211 157,256 +0.01(+0.14%)
Nov 14, 2013 4.217 4.228 4.194 4.205 151,050 +0.01(+0.27%)
Nov 13, 2013 4.222 4.222 4.183 4.194 315,681 -0.03(-0.68%)
Nov 12, 2013 4.291 4.293 4.222 4.222 226,247 -0.07(-1.63%)
Nov 11, 2013 4.264 4.304 4.264 4.292 218,274 +0.02(+0.40%)
Nov 08, 2013 4.344 4.344 4.275 4.275 406,824 -0.07(-1.57%)
Nov 07, 2013 4.310 4.355 4.310 4.344 210,003 +0.01(+0.26%)
Nov 06, 2013 4.327 4.332 4.298 4.332 121,620 +0.03(+0.63%)
Nov 05, 2013 4.275 4.310 4.275 4.305 163,571 +0.03(+0.69%)
Nov 04, 2013 4.292 4.315 4.270 4.275 193,599 -0.02(-0.40%)
Nov 01, 2013 4.344 4.349 4.290 4.292 170,668 -0.04(-0.92%)
Oct 31, 2013 4.332 4.349 4.327 4.332 191,673 -0.01(-0.26%)
Oct 30, 2013 4.372 4.378 4.344 4.344 186,727 -0.03(-0.65%)
Oct 29, 2013 4.344 4.383 4.344 4.372 199,117 +0.02(+0.52%)
Oct 28, 2013 4.332 4.355 4.315 4.349 203,839 +0.01(+0.13%)
Oct 25, 2013 4.332 4.361 4.332 4.344 188,351 -0.01(-0.13%)
Oct 24, 2013 4.349 4.366 4.327 4.349 189,667 +0.00(+0.00%)
Oct 23, 2013 4.344 4.361 4.327 4.349 308,411 +0.03(+0.66%)
Oct 22, 2013 4.338 4.344 4.264 4.321 332,380 -0.01(-0.26%)
Oct 21, 2013 4.275 4.338 4.275 4.332 224,001 +0.04(+0.93%)
Oct 18, 2013 4.281 4.315 4.241 4.292 284,978 +0.01(+0.13%)
Oct 17, 2013 4.190 4.304 4.190 4.287 290,970 +0.10(+2.30%)
Oct 16, 2013 4.173 4.202 4.168 4.190 237,987 +0.01(+0.14%)
Oct 15, 2013 4.190 4.202 4.179 4.185 153,306 -0.02(-0.57%)
Oct 14, 2013 4.147 4.209 4.147 4.209 204,256 +0.05(+1.22%)
Oct 11, 2013 4.192 4.192 4.135 4.158 299,668 -0.05(-1.07%)
Oct 10, 2013 4.237 4.237 4.197 4.203 125,338 -0.02(-0.40%)
Oct 09, 2013 4.192 4.248 4.192 4.220 117,621 +0.01(+0.27%)
Oct 08, 2013 4.203 4.231 4.175 4.209 128,701 -0.01(-0.13%)
Oct 07, 2013 4.288 4.299 4.209 4.214 179,017 -0.07(-1.71%)
Oct 04, 2013 4.316 4.316 4.271 4.288 112,998 -0.02(-0.39%)
Oct 03, 2013 4.333 4.333 4.288 4.305 181,367 -0.02(-0.39%)
Oct 02, 2013 4.316 4.333 4.299 4.322 114,964 -0.01(-0.26%)
Oct 01, 2013 4.327 4.350 4.327 4.333 135,199 -0.02(-0.39%)
Sep 30, 2013 4.338 4.367 4.322 4.350 193,872 +0.02(+0.52%)
Sep 27, 2013 4.322 4.344 4.299 4.327 134,563 -0.01(-0.13%)
Sep 26, 2013 4.344 4.350 4.316 4.333 153,270 +0.01(+0.13%)
Sep 25, 2013 4.355 4.389 4.322 4.327 148,103 -0.05(-1.03%)
Sep 24, 2013 4.327 4.372 4.305 4.372 246,406 +0.07(+1.57%)
Sep 23, 2013 4.288 4.327 4.282 4.305 181,738 +0.02(+0.39%)
Sep 20, 2013 4.288 4.305 4.265 4.288 129,839 +0.00(+0.00%)
Sep 19, 2013 4.299 4.327 4.271 4.288 260,960 -0.02(-0.39%)
Sep 18, 2013 4.164 4.305 4.164 4.305 241,248 +0.13(+3.11%)
Sep 17, 2013 4.124 4.181 4.119 4.175 243,111 +0.06(+1.37%)
Sep 16, 2013 4.073 4.141 4.073 4.118 220,017 +0.05(+1.11%)
Sep 13, 2013 4.073 4.102 4.073 4.073 222,642 +0.00(+0.00%)
Sep 12, 2013 4.102 4.113 4.073 4.073 238,516 -0.02(-0.55%)
Sep 11, 2013 4.118 4.118 4.079 4.096 294,754 -0.02(-0.45%)
Sep 10, 2013 4.103 4.120 4.081 4.114 276,680 +0.02(+0.41%)
Sep 09, 2013 4.092 4.125 4.092 4.097 151,504 -0.01(-0.14%)
Sep 06, 2013 4.086 4.109 4.069 4.103 174,272 +0.01(+0.27%)
Sep 05, 2013 4.103 4.125 4.081 4.092 200,883 -0.03(-0.82%)
Sep 04, 2013 4.092 4.125 4.075 4.125 180,067 +0.03(+0.68%)
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.