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 )

6.270 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2016 6.024 6.038 5.991 6.018 162,463 +0.01(+0.11%)
Jun 29, 2016 5.951 6.011 5.951 6.011 315,958 +0.06(+1.00%)
Jun 28, 2016 5.938 5.965 5.931 5.951 129,486 -0.01(-0.22%)
Jun 27, 2016 5.971 5.971 5.918 5.965 183,840 +0.05(+0.78%)
Jun 24, 2016 5.938 5.965 5.892 5.918 251,769 +0.03(+0.45%)
Jun 23, 2016 5.925 5.931 5.892 5.892 151,669 -0.02(-0.34%)
Jun 22, 2016 5.918 5.925 5.878 5.912 177,753 +0.00(+0.00%)
Jun 21, 2016 5.852 5.912 5.852 5.912 231,012 +0.09(+1.48%)
Jun 20, 2016 5.872 5.878 5.825 5.825 202,921 -0.03(-0.45%)
Jun 17, 2016 5.872 5.885 5.852 5.852 128,616 +0.00(+0.00%)
Jun 16, 2016 5.878 5.885 5.845 5.852 137,369 +0.01(+0.11%)
Jun 15, 2016 5.865 5.865 5.845 5.845 93,339 +0.00(+0.00%)
Jun 14, 2016 5.839 5.885 5.839 5.845 170,617 +0.01(+0.11%)
Jun 13, 2016 5.852 5.878 5.839 5.839 119,261 -0.02(-0.34%)
Jun 10, 2016 5.892 5.892 5.858 5.858 76,614 -0.01(-0.23%)
Jun 09, 2016 5.858 5.878 5.846 5.872 115,921 +0.04(+0.71%)
Jun 08, 2016 5.844 5.844 5.817 5.831 153,903 -0.01(-0.11%)
Jun 07, 2016 5.831 5.837 5.804 5.837 149,638 +0.03(+0.45%)
Jun 06, 2016 5.811 5.824 5.796 5.811 115,695 +0.03(+0.46%)
Jun 03, 2016 5.791 5.824 5.767 5.784 173,065 +0.02(+0.34%)
Jun 02, 2016 5.765 5.784 5.745 5.765 152,328 +0.00(+0.00%)
Jun 01, 2016 5.718 5.771 5.718 5.765 185,791 +0.08(+1.39%)
May 31, 2016 5.751 5.751 5.679 5.685 238,581 -0.07(-1.15%)
May 27, 2016 5.738 5.751 5.751 5.751 116,611 +0.01(+0.14%)
May 26, 2016 5.745 5.765 5.732 5.743 106,077 +0.01(+0.20%)
May 25, 2016 5.718 5.738 5.705 5.732 184,579 +0.01(+0.23%)
May 24, 2016 5.685 5.718 5.679 5.718 161,169 +0.04(+0.70%)
May 23, 2016 5.665 5.698 5.652 5.679 192,065 +0.03(+0.58%)
May 20, 2016 5.646 5.698 5.626 5.646 252,164 +0.03(+0.47%)
May 19, 2016 5.705 5.712 5.580 5.619 549,516 -0.11(-1.96%)
May 18, 2016 5.765 5.778 5.732 5.732 329,061 -0.01(-0.23%)
May 17, 2016 5.811 5.824 5.738 5.745 399,123 -0.05(-0.80%)
May 16, 2016 5.824 5.824 5.791 5.791 93,393 -0.03(-0.57%)
May 13, 2016 5.778 5.831 5.778 5.824 136,762 +0.05(+0.92%)
May 12, 2016 5.824 5.831 5.765 5.771 247,651 -0.03(-0.57%)
May 11, 2016 5.870 5.870 5.798 5.804 163,574 -0.05(-0.88%)
May 10, 2016 5.856 5.856 5.836 5.856 172,465 +0.01(+0.11%)
May 09, 2016 5.816 5.862 5.816 5.849 191,386 +0.01(+0.23%)
May 06, 2016 5.849 5.875 5.816 5.836 171,774 +0.00(+0.00%)
May 05, 2016 5.849 5.856 5.823 5.836 143,070 +0.00(+0.00%)
May 04, 2016 5.856 5.856 5.810 5.836 96,536 -0.01(-0.11%)
May 03, 2016 5.816 5.843 5.816 5.843 160,544 +0.02(+0.34%)
May 02, 2016 5.803 5.836 5.783 5.823 206,314 +0.04(+0.68%)
Apr 29, 2016 5.803 5.823 5.777 5.783 161,435 -0.01(-0.23%)
Apr 28, 2016 5.750 5.810 5.744 5.796 153,763 +0.03(+0.46%)
Apr 27, 2016 5.750 5.770 5.744 5.770 122,273 +0.02(+0.34%)
Apr 26, 2016 5.737 5.750 5.724 5.750 65,560 +0.02(+0.34%)
Apr 25, 2016 5.744 5.750 5.711 5.731 186,080 -0.02(-0.34%)
Apr 22, 2016 5.718 5.757 5.711 5.750 156,754 +0.05(+0.81%)
Apr 21, 2016 5.731 5.737 5.704 5.704 83,364 -0.03(-0.46%)
Apr 20, 2016 5.737 5.750 5.718 5.731 158,528 +0.00(+0.00%)
Apr 19, 2016 5.744 5.744 5.712 5.731 91,789 +0.01(+0.23%)
Apr 18, 2016 5.685 5.803 5.678 5.718 150,018 +0.05(+0.81%)
Apr 15, 2016 5.658 5.672 5.639 5.672 144,482 +0.04(+0.70%)
Apr 14, 2016 5.665 5.665 5.619 5.632 100,339 -0.01(-0.23%)
Apr 13, 2016 5.685 5.691 5.639 5.645 84,268 -0.03(-0.46%)
Apr 12, 2016 5.665 5.704 5.658 5.672 163,881 +0.03(+0.47%)
Apr 11, 2016 5.658 5.685 5.645 5.645 106,876 -0.01(-0.09%)
Apr 08, 2016 5.690 5.716 5.651 5.651 173,141 -0.03(-0.58%)
Apr 07, 2016 5.657 5.781 5.657 5.683 101,040 +0.03(+0.46%)
Apr 06, 2016 5.670 5.683 5.631 5.657 128,147 +0.01(+0.12%)
Apr 05, 2016 5.651 5.683 5.605 5.651 170,076 +0.03(+0.47%)
Apr 04, 2016 5.598 5.657 5.579 5.624 205,062 +0.03(+0.58%)
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.