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 UNCHANGED
Streaming Delayed 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 (%)
Feb 27, 2015 5.032 5.082 5.019 5.082 160,377 +0.06(+1.24%)
Feb 26, 2015 5.038 5.038 5.000 5.019 163,494 -0.02(-0.49%)
Feb 25, 2015 5.019 5.044 5.019 5.044 193,425 +0.04(+0.75%)
Feb 24, 2015 4.994 5.019 4.976 5.007 142,061 +0.02(+0.50%)
Feb 23, 2015 4.994 5.019 4.982 4.982 128,494 +0.00(+0.00%)
Feb 20, 2015 5.019 5.038 4.982 4.982 143,220 -0.04(-0.75%)
Feb 19, 2015 5.013 5.057 4.994 5.019 204,590 +0.02(+0.37%)
Feb 18, 2015 4.926 5.000 4.901 5.000 306,946 +0.08(+1.65%)
Feb 17, 2015 5.038 5.038 4.913 4.919 297,214 -0.12(-2.35%)
Feb 13, 2015 5.044 5.038 5.038 5.038 130,072 -0.01(-0.12%)
Feb 12, 2015 5.038 5.057 5.038 5.044 198,471 +0.00(+0.00%)
Feb 11, 2015 5.057 5.075 5.044 5.044 134,269 -0.02(-0.37%)
Feb 10, 2015 5.075 5.082 5.050 5.063 330,587 +0.01(+0.14%)
Feb 09, 2015 5.062 5.068 5.043 5.056 147,135 -0.00(-0.09%)
Feb 06, 2015 5.105 5.105 5.056 5.060 381,280 -0.05(-0.89%)
Feb 05, 2015 5.118 5.124 5.099 5.105 159,621 -0.02(-0.36%)
Feb 04, 2015 5.136 5.136 5.105 5.124 267,090 -0.01(-0.12%)
Feb 03, 2015 5.149 5.155 5.118 5.130 300,215 -0.04(-0.72%)
Feb 02, 2015 5.130 5.174 5.130 5.167 212,548 +0.03(+0.60%)
Jan 30, 2015 5.118 5.155 5.105 5.136 263,094 +0.02(+0.49%)
Jan 29, 2015 5.099 5.111 5.087 5.111 208,261 +0.01(+0.24%)
Jan 28, 2015 5.068 5.099 5.065 5.099 183,108 +0.03(+0.56%)
Jan 27, 2015 5.056 5.074 5.056 5.071 117,941 +0.03(+0.67%)
Jan 26, 2015 5.062 5.068 5.037 5.037 106,747 -0.02(-0.37%)
Jan 23, 2015 5.056 5.068 5.043 5.056 131,763 +0.00(+0.00%)
Jan 22, 2015 5.025 5.056 5.025 5.056 117,249 +0.03(+0.62%)
Jan 21, 2015 5.043 5.056 5.025 5.025 116,123 -0.01(-0.25%)
Jan 20, 2015 5.056 5.068 5.037 5.037 153,076 -0.03(-0.61%)
Jan 16, 2015 5.087 5.087 5.052 5.068 107,716 -0.01(-0.24%)
Jan 15, 2015 5.056 5.087 5.051 5.080 137,913 +0.03(+0.61%)
Jan 14, 2015 5.049 5.074 5.043 5.049 96,175 +0.00(+0.00%)
Jan 13, 2015 5.025 5.049 5.018 5.049 126,641 +0.03(+0.62%)
Jan 12, 2015 5.025 5.037 5.000 5.018 189,047 +0.00(+0.02%)
Jan 09, 2015 5.011 5.036 5.005 5.018 161,146 +0.01(+0.12%)
Jan 08, 2015 5.011 5.018 4.993 5.011 182,206 +0.00(+0.00%)
Jan 07, 2015 4.999 5.036 4.999 5.011 232,237 +0.01(+0.25%)
Jan 06, 2015 4.968 5.011 4.968 4.999 225,912 +0.03(+0.62%)
Jan 05, 2015 4.937 4.968 4.937 4.968 181,664 +0.02(+0.50%)
Jan 02, 2015 4.906 4.949 4.906 4.943 244,934 +0.03(+0.63%)
Dec 31, 2014 4.900 4.913 4.913 4.913 358,417 +0.01(+0.25%)
Dec 30, 2014 4.900 4.906 4.882 4.900 193,195 -0.01(-0.25%)
Dec 29, 2014 4.925 4.925 4.894 4.913 155,388 +0.00(+0.00%)
Dec 26, 2014 4.900 4.913 4.894 4.913 165,195 +0.01(+0.25%)
Dec 24, 2014 4.894 4.900 4.900 4.900 123,631 +0.01(+0.13%)
Dec 23, 2014 4.869 4.900 4.869 4.894 282,456 +0.03(+0.63%)
Dec 22, 2014 4.857 4.906 4.857 4.863 207,170 -0.02(-0.38%)
Dec 19, 2014 4.863 4.888 4.856 4.882 296,891 +0.02(+0.51%)
Dec 18, 2014 4.869 4.882 4.857 4.857 280,681 -0.01(-0.25%)
Dec 17, 2014 4.876 4.894 4.851 4.869 282,221 +0.00(+0.00%)
Dec 16, 2014 4.869 4.888 4.857 4.869 236,263 +0.00(+0.00%)
Dec 15, 2014 4.876 4.876 4.851 4.869 294,493 +0.00(+0.00%)
Dec 12, 2014 4.845 4.888 4.845 4.869 182,138 +0.01(+0.27%)
Dec 11, 2014 4.893 4.899 4.856 4.856 195,702 -0.06(-1.13%)
Dec 10, 2014 4.881 4.911 4.881 4.911 217,849 +0.02(+0.50%)
Dec 09, 2014 4.868 4.893 4.819 4.887 175,260 -0.01(-0.25%)
Dec 08, 2014 4.875 4.899 4.862 4.899 178,622 +0.02(+0.50%)
Dec 05, 2014 4.893 4.911 4.850 4.875 191,213 -0.04(-0.75%)
Dec 04, 2014 4.881 4.911 4.875 4.911 192,984 +0.02(+0.50%)
Dec 03, 2014 4.844 4.887 4.844 4.887 302,703 +0.04(+0.76%)
Dec 02, 2014 4.807 4.862 4.807 4.850 192,148 +0.03(+0.64%)
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.