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 )

5.630 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2015 4.967 4.993 4.943 4.974 187,998 +0.03(+0.65%)
Jul 30, 2015 4.961 4.961 4.923 4.942 76,527 -0.01(-0.13%)
Jul 29, 2015 4.967 4.967 4.942 4.948 78,694 -0.01(-0.26%)
Jul 28, 2015 4.980 4.980 4.935 4.961 156,407 -0.02(-0.39%)
Jul 27, 2015 4.961 4.980 4.961 4.980 110,315 +0.01(+0.13%)
Jul 24, 2015 4.910 4.974 4.897 4.974 240,183 +0.07(+1.44%)
Jul 23, 2015 4.910 4.910 4.884 4.903 85,483 -0.02(-0.39%)
Jul 22, 2015 4.897 4.923 4.891 4.923 72,170 +0.03(+0.52%)
Jul 21, 2015 4.903 4.910 4.878 4.897 155,184 -0.03(-0.65%)
Jul 20, 2015 4.903 4.929 4.903 4.929 158,777 +0.03(+0.52%)
Jul 17, 2015 4.929 4.942 4.903 4.903 64,389 -0.04(-0.78%)
Jul 16, 2015 4.935 4.942 4.916 4.942 95,179 +0.01(+0.26%)
Jul 15, 2015 4.891 4.930 4.884 4.929 202,714 +0.02(+0.39%)
Jul 14, 2015 4.903 4.916 4.897 4.910 83,047 +0.00(+0.00%)
Jul 13, 2015 4.935 4.935 4.897 4.910 207,301 -0.03(-0.63%)
Jul 10, 2015 4.935 4.941 4.909 4.941 79,616 +0.00(+0.00%)
Jul 09, 2015 4.941 4.947 4.921 4.941 57,630 -0.01(-0.26%)
Jul 08, 2015 4.935 4.960 4.935 4.954 64,559 +0.01(+0.26%)
Jul 07, 2015 4.909 4.947 4.909 4.941 61,569 +0.04(+0.91%)
Jul 06, 2015 4.890 4.903 4.871 4.896 97,419 +0.01(+0.13%)
Jul 02, 2015 4.884 4.890 4.890 4.890 94,548 +0.02(+0.39%)
Jul 01, 2015 4.884 4.903 4.871 4.871 109,132 -0.01(-0.26%)
Jun 30, 2015 4.903 4.903 4.864 4.884 226,536 +0.02(+0.39%)
Jun 29, 2015 4.909 4.909 4.864 4.864 112,749 -0.04(-0.91%)
Jun 26, 2015 4.947 4.947 4.909 4.909 87,438 -0.04(-0.77%)
Jun 25, 2015 4.941 4.960 4.935 4.947 112,526 -0.02(-0.38%)
Jun 24, 2015 4.985 4.985 4.954 4.966 76,397 -0.01(-0.26%)
Jun 23, 2015 4.960 5.005 4.954 4.979 104,888 +0.02(+0.39%)
Jun 22, 2015 4.985 4.985 4.960 4.960 122,805 -0.03(-0.68%)
Jun 19, 2015 4.998 5.011 4.992 4.994 93,125 -0.01(-0.21%)
Jun 18, 2015 4.979 5.005 4.966 5.005 78,071 +0.03(+0.64%)
Jun 17, 2015 4.960 4.979 4.960 4.973 105,417 +0.01(+0.13%)
Jun 16, 2015 4.966 4.985 4.941 4.966 163,799 +0.00(+0.00%)
Jun 15, 2015 4.966 4.979 4.928 4.966 126,176 +0.02(+0.39%)
Jun 12, 2015 4.903 4.966 4.903 4.947 161,083 +0.04(+0.91%)
Jun 11, 2015 4.845 4.915 4.845 4.903 184,536 +0.07(+1.45%)
Jun 10, 2015 4.903 4.915 4.826 4.833 400,879 -0.08(-1.56%)
Jun 09, 2015 4.884 4.909 4.845 4.909 294,815 +0.01(+0.15%)
Jun 08, 2015 4.959 4.959 4.889 4.902 204,738 -0.06(-1.15%)
Jun 05, 2015 4.952 4.959 4.940 4.959 211,206 -0.02(-0.38%)
Jun 04, 2015 4.984 4.990 4.952 4.978 127,210 -0.01(-0.13%)
Jun 03, 2015 4.990 4.997 4.971 4.984 166,499 -0.01(-0.13%)
Jun 02, 2015 5.022 5.022 4.990 4.990 105,064 -0.03(-0.63%)
Jun 01, 2015 5.028 5.047 5.022 5.022 94,242 +0.00(+0.00%)
May 29, 2015 5.016 5.028 5.003 5.022 134,783 +0.03(+0.51%)
May 28, 2015 4.984 5.009 4.978 4.997 109,734 +0.01(+0.25%)
May 27, 2015 4.997 5.009 4.984 4.984 119,043 -0.01(-0.13%)
May 26, 2015 4.984 4.997 4.966 4.990 71,182 +0.01(+0.25%)
May 22, 2015 5.003 4.978 4.978 4.978 108,953 -0.03(-0.51%)
May 21, 2015 5.016 5.025 5.003 5.003 92,667 +0.00(+0.00%)
May 20, 2015 5.016 5.028 5.003 5.003 107,453 +0.00(+0.00%)
May 19, 2015 5.066 5.079 5.003 5.003 361,885 -0.10(-1.99%)
May 18, 2015 5.022 5.111 4.990 5.104 577,793 +0.07(+1.38%)
May 15, 2015 5.028 5.035 5.022 5.035 107,642 +0.02(+0.38%)
May 14, 2015 5.022 5.035 5.009 5.016 125,968 -0.01(-0.25%)
May 13, 2015 4.971 5.035 4.959 5.028 389,956 +0.08(+1.53%)
May 12, 2015 4.971 4.978 4.946 4.952 166,398 -0.03(-0.51%)
May 11, 2015 5.028 5.028 4.971 4.978 149,689 -0.04(-0.86%)
May 08, 2015 5.002 5.021 4.996 5.021 109,756 +0.03(+0.50%)
May 07, 2015 4.996 5.008 4.971 4.996 164,399 +0.00(+0.00%)
May 06, 2015 5.034 5.040 4.989 4.996 245,262 -0.04(-0.87%)
May 05, 2015 5.040 5.059 5.027 5.040 166,874 +0.01(+0.13%)
May 04, 2015 5.059 5.059 5.034 5.034 139,815 -0.03(-0.50%)
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.