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 )

5.745 -0.005 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2016 5.786 5.786 5.724 5.752 177,241 +0.00(+0.00%)
Oct 28, 2016 5.793 5.800 5.738 5.752 189,157 -0.04(-0.71%)
Oct 27, 2016 5.821 5.869 5.779 5.793 265,907 -0.04(-0.71%)
Oct 26, 2016 5.882 5.896 5.821 5.834 160,969 -0.02(-0.35%)
Oct 25, 2016 5.876 5.910 5.855 5.855 118,645 +0.01(+0.12%)
Oct 24, 2016 5.903 5.910 5.848 5.848 129,305 -0.01(-0.23%)
Oct 21, 2016 5.869 5.869 5.841 5.862 153,092 +0.05(+0.86%)
Oct 20, 2016 5.821 5.855 5.766 5.812 107,541 +0.03(+0.44%)
Oct 19, 2016 5.731 5.786 5.731 5.786 186,072 +0.08(+1.45%)
Oct 18, 2016 5.656 5.724 5.621 5.704 262,367 +0.06(+1.10%)
Oct 17, 2016 5.738 5.766 5.621 5.642 327,521 -0.09(-1.56%)
Oct 14, 2016 5.800 5.800 5.724 5.731 186,292 -0.06(-1.07%)
Oct 13, 2016 5.917 5.924 5.761 5.793 500,536 -0.13(-2.20%)
Oct 12, 2016 6.020 6.027 5.924 5.924 122,973 -0.09(-1.47%)
Oct 11, 2016 5.998 6.026 5.985 6.012 180,386 +0.01(+0.23%)
Oct 10, 2016 5.998 6.005 5.971 5.998 78,409 +0.03(+0.46%)
Oct 07, 2016 6.005 6.012 5.950 5.971 73,907 -0.01(-0.23%)
Oct 06, 2016 6.005 6.046 5.971 5.985 184,145 -0.03(-0.46%)
Oct 05, 2016 6.033 6.039 5.978 6.012 108,823 +0.00(+0.00%)
Oct 04, 2016 6.080 6.080 5.998 6.012 130,440 -0.04(-0.68%)
Oct 03, 2016 6.080 6.080 6.033 6.053 77,245 -0.01(-0.11%)
Sep 30, 2016 6.128 6.135 6.039 6.060 137,987 -0.02(-0.34%)
Sep 29, 2016 6.204 6.204 6.080 6.080 128,120 -0.11(-1.77%)
Sep 28, 2016 6.169 6.224 6.169 6.190 143,362 +0.01(+0.22%)
Sep 27, 2016 6.156 6.176 6.149 6.176 88,528 +0.03(+0.56%)
Sep 26, 2016 6.135 6.149 6.121 6.142 74,001 +0.02(+0.34%)
Sep 23, 2016 6.135 6.149 6.115 6.121 130,297 +0.00(+0.00%)
Sep 22, 2016 6.046 6.128 6.046 6.121 171,741 +0.08(+1.24%)
Sep 21, 2016 6.039 6.046 6.024 6.046 76,805 +0.03(+0.57%)
Sep 20, 2016 6.026 6.039 5.998 6.012 97,488 -0.01(-0.11%)
Sep 19, 2016 6.019 6.026 5.985 6.019 120,615 +0.01(+0.23%)
Sep 16, 2016 6.039 6.039 5.978 6.005 120,020 +0.01(+0.23%)
Sep 15, 2016 6.026 6.026 5.978 5.991 134,991 -0.03(-0.57%)
Sep 14, 2016 6.005 6.033 5.978 6.026 79,542 +0.03(+0.57%)
Sep 13, 2016 5.985 6.012 5.937 5.991 238,717 +0.02(+0.34%)
Sep 12, 2016 5.944 5.991 5.889 5.971 363,780 -0.01(-0.21%)
Sep 09, 2016 6.120 6.127 5.977 5.984 354,257 -0.15(-2.44%)
Sep 08, 2016 6.140 6.154 6.113 6.133 117,608 +0.01(+0.22%)
Sep 07, 2016 6.161 6.167 6.120 6.120 72,476 -0.03(-0.44%)
Sep 06, 2016 6.093 6.154 6.086 6.147 138,586 +0.06(+1.01%)
Sep 02, 2016 6.127 6.086 6.086 6.086 62,579 -0.02(-0.33%)
Sep 01, 2016 6.099 6.133 6.086 6.106 107,390 +0.01(+0.22%)
Aug 31, 2016 6.079 6.093 6.059 6.093 164,385 +0.03(+0.56%)
Aug 30, 2016 6.079 6.086 6.045 6.059 114,766 +0.00(+0.00%)
Aug 29, 2016 6.059 6.072 6.018 6.059 109,495 +0.04(+0.68%)
Aug 26, 2016 6.065 6.120 6.004 6.018 286,330 -0.08(-1.34%)
Aug 25, 2016 6.140 6.140 6.072 6.099 158,263 -0.02(-0.33%)
Aug 24, 2016 6.161 6.174 6.120 6.120 142,294 -0.01(-0.22%)
Aug 23, 2016 6.120 6.161 6.119 6.133 176,379 +0.01(+0.22%)
Aug 22, 2016 6.120 6.133 6.103 6.120 117,675 +0.01(+0.22%)
Aug 19, 2016 6.120 6.127 6.106 6.106 82,578 -0.01(-0.22%)
Aug 18, 2016 6.113 6.120 6.099 6.120 75,345 +0.01(+0.22%)
Aug 17, 2016 6.065 6.106 6.052 6.106 99,253 +0.06(+1.01%)
Aug 16, 2016 6.086 6.086 6.024 6.045 140,280 -0.01(-0.11%)
Aug 15, 2016 6.113 6.113 6.052 6.052 196,061 -0.06(-1.00%)
Aug 12, 2016 6.113 6.127 6.099 6.113 108,830 +0.05(+0.79%)
Aug 11, 2016 6.133 6.161 6.065 6.065 142,047 -0.10(-1.55%)
Aug 10, 2016 6.140 6.161 6.099 6.161 232,053 +0.06(+1.00%)
Aug 09, 2016 6.181 6.181 6.093 6.099 180,960 -0.07(-1.09%)
Aug 08, 2016 6.160 6.166 6.133 6.166 51,844 +0.02(+0.33%)
Aug 05, 2016 6.166 6.173 6.146 6.146 118,916 -0.02(-0.33%)
Aug 04, 2016 6.166 6.173 6.159 6.166 129,887 +0.01(+0.22%)
Aug 03, 2016 6.105 6.160 6.099 6.153 84,003 +0.07(+1.23%)
Aug 02, 2016 6.105 6.105 6.072 6.078 134,264 -0.03(-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.