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 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2014 5.029 5.029 4.968 5.004 220,366 -0.01(-0.24%)
Oct 30, 2014 5.041 5.041 4.632 5.016 201,563 -0.03(-0.60%)
Oct 29, 2014 5.016 5.047 5.004 5.047 132,367 +0.01(+0.24%)
Oct 28, 2014 4.986 5.035 4.976 5.035 78,530 +0.04(+0.86%)
Oct 27, 2014 4.962 5.004 4.974 4.992 117,187 +0.02(+0.37%)
Oct 24, 2014 4.980 4.986 4.974 4.974 87,521 +0.00(+0.00%)
Oct 23, 2014 4.980 5.004 4.969 4.974 163,765 +0.00(+0.00%)
Oct 22, 2014 4.980 4.992 4.974 4.974 146,130 -0.01(-0.24%)
Oct 21, 2014 4.974 4.998 4.971 4.986 127,795 +0.01(+0.25%)
Oct 20, 2014 4.986 4.986 4.968 4.974 261,441 -0.02(-0.37%)
Oct 17, 2014 5.029 5.065 4.986 4.992 163,160 -0.02(-0.37%)
Oct 16, 2014 4.955 5.035 4.955 5.010 134,137 +0.05(+1.11%)
Oct 15, 2014 4.974 4.992 4.937 4.955 219,504 -0.02(-0.37%)
Oct 14, 2014 4.962 4.992 4.943 4.974 121,890 +0.02(+0.37%)
Oct 13, 2014 4.980 4.980 4.937 4.955 109,015 -0.02(-0.37%)
Oct 10, 2014 4.974 4.992 4.968 4.974 121,003 +0.01(+0.12%)
Oct 09, 2014 5.029 5.047 4.955 4.968 317,637 -0.04(-0.76%)
Oct 08, 2014 4.988 5.012 4.969 5.006 150,651 +0.01(+0.24%)
Oct 07, 2014 4.951 5.006 4.945 4.994 193,446 +0.04(+0.73%)
Oct 06, 2014 4.915 4.963 4.913 4.957 184,470 +0.04(+0.86%)
Oct 03, 2014 4.909 4.915 4.884 4.915 145,620 +0.00(+0.00%)
Oct 02, 2014 4.939 4.945 4.909 4.915 102,784 -0.02(-0.49%)
Oct 01, 2014 4.897 4.945 4.890 4.939 251,097 +0.05(+1.12%)
Sep 30, 2014 4.860 4.897 4.860 4.884 187,683 +0.02(+0.37%)
Sep 29, 2014 4.842 4.866 4.830 4.866 211,964 +0.02(+0.50%)
Sep 26, 2014 4.836 4.842 4.824 4.842 105,681 +0.00(+0.00%)
Sep 25, 2014 4.836 4.848 4.824 4.842 189,919 +0.01(+0.13%)
Sep 24, 2014 4.866 4.872 4.836 4.836 452,214 -0.05(-0.99%)
Sep 23, 2014 4.872 4.897 4.872 4.884 108,232 +0.00(+0.00%)
Sep 22, 2014 4.872 4.884 4.866 4.884 118,164 +0.00(+0.06%)
Sep 19, 2014 4.884 4.890 4.860 4.881 115,514 -0.01(-0.19%)
Sep 18, 2014 4.878 4.890 4.877 4.890 103,390 +0.02(+0.37%)
Sep 17, 2014 4.860 4.872 4.854 4.872 171,653 +0.01(+0.25%)
Sep 16, 2014 4.848 4.866 4.830 4.860 135,657 +0.01(+0.25%)
Sep 15, 2014 4.872 4.872 4.848 4.848 230,977 -0.02(-0.50%)
Sep 12, 2014 4.915 4.915 4.872 4.872 210,464 -0.04(-0.86%)
Sep 11, 2014 4.945 4.945 4.909 4.915 117,577 -0.04(-0.86%)
Sep 10, 2014 4.927 4.957 4.927 4.957 142,965 +0.03(+0.71%)
Sep 09, 2014 4.916 4.922 4.904 4.922 130,490 +0.02(+0.37%)
Sep 08, 2014 4.922 4.922 4.898 4.904 162,075 -0.01(-0.12%)
Sep 05, 2014 4.904 4.904 4.898 4.910 105,705 +0.01(+0.12%)
Sep 04, 2014 4.916 4.928 4.898 4.904 215,544 -0.01(-0.25%)
Sep 03, 2014 4.928 4.928 4.910 4.916 139,236 -0.01(-0.12%)
Sep 02, 2014 4.934 4.936 4.910 4.922 216,834 -0.02(-0.37%)
Aug 29, 2014 4.928 4.940 4.940 4.940 219,652 +0.01(+0.27%)
Aug 28, 2014 4.904 4.928 4.886 4.927 244,669 +0.02(+0.34%)
Aug 27, 2014 4.892 4.910 4.892 4.910 180,665 +0.02(+0.37%)
Aug 26, 2014 4.856 4.892 4.844 4.892 183,578 +0.05(+1.00%)
Aug 25, 2014 4.874 4.874 4.844 4.844 182,767 -0.02(-0.50%)
Aug 22, 2014 4.862 4.874 4.856 4.868 130,360 +0.01(+0.12%)
Aug 21, 2014 4.868 4.886 4.862 4.862 145,405 +0.00(+0.00%)
Aug 20, 2014 4.874 4.879 4.862 4.862 128,305 -0.01(-0.25%)
Aug 19, 2014 4.898 4.910 4.874 4.874 166,420 -0.01(-0.12%)
Aug 18, 2014 4.904 4.904 4.880 4.880 96,315 -0.02(-0.49%)
Aug 15, 2014 4.898 4.916 4.892 4.904 132,332 +0.01(+0.12%)
Aug 14, 2014 4.892 4.898 4.886 4.898 55,181 +0.02(+0.37%)
Aug 13, 2014 4.892 4.892 4.874 4.880 109,267 -0.01(-0.12%)
Aug 12, 2014 4.886 4.892 4.868 4.886 86,244 +0.01(+0.25%)
Aug 11, 2014 4.874 4.892 4.874 4.874 188,583 +0.01(+0.22%)
Aug 08, 2014 4.858 4.875 4.852 4.864 136,903 +0.01(+0.25%)
Aug 07, 2014 4.816 4.858 4.810 4.852 136,710 +0.02(+0.50%)
Aug 06, 2014 4.750 4.828 4.750 4.828 146,671 +0.07(+1.51%)
Aug 05, 2014 4.780 4.786 4.756 4.756 221,203 -0.03(-0.56%)
Aug 04, 2014 4.804 4.816 4.768 4.782 196,028 -0.02(-0.44%)
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.