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 )

5.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 31, 2016 5.865 5.865 5.791 5.798 233,941 -0.07(-1.15%)
May 27, 2016 5.852 5.865 5.865 5.865 114,343 +0.01(+0.14%)
May 26, 2016 5.859 5.879 5.845 5.857 104,014 +0.01(+0.20%)
May 25, 2016 5.832 5.852 5.818 5.845 180,989 +0.01(+0.23%)
May 24, 2016 5.798 5.832 5.791 5.832 158,035 +0.04(+0.70%)
May 23, 2016 5.778 5.812 5.764 5.791 188,330 +0.03(+0.58%)
May 20, 2016 5.758 5.812 5.737 5.758 247,260 +0.03(+0.47%)
May 19, 2016 5.818 5.825 5.690 5.731 538,829 -0.11(-1.96%)
May 18, 2016 5.879 5.892 5.845 5.845 322,662 -0.01(-0.23%)
May 17, 2016 5.926 5.939 5.852 5.859 391,361 -0.05(-0.80%)
May 16, 2016 5.939 5.939 5.906 5.906 91,577 -0.03(-0.57%)
May 13, 2016 5.892 5.946 5.892 5.939 134,103 +0.05(+0.92%)
May 12, 2016 5.939 5.946 5.879 5.886 242,835 -0.03(-0.57%)
May 11, 2016 5.987 5.987 5.913 5.919 160,393 -0.05(-0.89%)
May 10, 2016 5.972 5.972 5.952 5.972 169,101 +0.01(+0.11%)
May 09, 2016 5.932 5.979 5.932 5.965 187,653 +0.01(+0.23%)
May 06, 2016 5.965 5.992 5.932 5.952 168,424 +0.00(+0.00%)
May 05, 2016 5.965 5.972 5.939 5.952 140,280 +0.00(+0.00%)
May 04, 2016 5.972 5.972 5.925 5.952 94,654 -0.01(-0.11%)
May 03, 2016 5.932 5.959 5.932 5.959 157,413 +0.02(+0.34%)
May 02, 2016 5.918 5.952 5.898 5.939 202,291 +0.04(+0.68%)
Apr 29, 2016 5.918 5.939 5.892 5.898 158,286 -0.01(-0.23%)
Apr 28, 2016 5.865 5.925 5.858 5.912 150,764 +0.03(+0.46%)
Apr 27, 2016 5.865 5.885 5.858 5.885 119,888 +0.02(+0.34%)
Apr 26, 2016 5.851 5.865 5.838 5.865 64,281 +0.02(+0.34%)
Apr 25, 2016 5.858 5.865 5.825 5.845 182,451 -0.02(-0.34%)
Apr 22, 2016 5.831 5.872 5.825 5.865 153,697 +0.05(+0.81%)
Apr 21, 2016 5.845 5.851 5.818 5.818 81,738 -0.03(-0.46%)
Apr 20, 2016 5.851 5.865 5.831 5.845 155,437 +0.00(+0.00%)
Apr 19, 2016 5.858 5.858 5.826 5.845 89,999 +0.01(+0.23%)
Apr 18, 2016 5.798 5.918 5.791 5.831 147,092 +0.05(+0.81%)
Apr 15, 2016 5.771 5.784 5.751 5.784 141,665 +0.04(+0.70%)
Apr 14, 2016 5.778 5.778 5.731 5.744 98,382 -0.01(-0.23%)
Apr 13, 2016 5.798 5.805 5.751 5.758 82,624 -0.03(-0.46%)
Apr 12, 2016 5.778 5.818 5.771 5.784 160,685 +0.03(+0.47%)
Apr 11, 2016 5.771 5.798 5.758 5.758 104,791 -0.01(-0.10%)
Apr 08, 2016 5.803 5.830 5.763 5.763 169,754 -0.03(-0.58%)
Apr 07, 2016 5.770 5.897 5.770 5.797 99,064 +0.03(+0.46%)
Apr 06, 2016 5.783 5.797 5.743 5.770 125,640 +0.01(+0.12%)
Apr 05, 2016 5.763 5.797 5.717 5.763 166,750 +0.03(+0.47%)
Apr 04, 2016 5.710 5.770 5.690 5.737 201,051 +0.03(+0.58%)
Apr 01, 2016 5.683 5.730 5.683 5.703 115,124 +0.03(+0.47%)
Mar 31, 2016 5.683 5.737 5.677 5.677 268,286 +0.00(+0.00%)
Mar 30, 2016 5.663 5.677 5.657 5.677 86,634 +0.01(+0.24%)
Mar 29, 2016 5.643 5.683 5.630 5.663 149,156 +0.03(+0.59%)
Mar 28, 2016 5.690 5.697 5.630 5.630 155,700 -0.05(-0.82%)
Mar 24, 2016 5.690 5.677 5.677 5.677 95,644 -0.01(-0.23%)
Mar 23, 2016 5.683 5.690 5.681 5.690 41,959 +0.02(+0.35%)
Mar 22, 2016 5.663 5.697 5.657 5.670 143,179 -0.01(-0.12%)
Mar 21, 2016 5.663 5.677 5.637 5.677 58,169 +0.02(+0.35%)
Mar 18, 2016 5.657 5.690 5.657 5.657 125,051 -0.01(-0.12%)
Mar 17, 2016 5.657 5.683 5.643 5.663 121,845 +0.01(+0.12%)
Mar 16, 2016 5.623 5.657 5.617 5.657 141,893 +0.04(+0.71%)
Mar 15, 2016 5.677 5.677 5.617 5.617 100,929 -0.05(-0.94%)
Mar 14, 2016 5.670 5.683 5.643 5.670 102,413 +0.02(+0.35%)
Mar 11, 2016 5.630 5.670 5.630 5.650 168,932 +0.02(+0.36%)
Mar 10, 2016 5.643 5.657 5.623 5.630 105,167 -0.01(-0.12%)
Mar 09, 2016 5.657 5.657 5.623 5.637 88,712 -0.01(-0.10%)
Mar 08, 2016 5.622 5.662 5.609 5.642 186,425 +0.02(+0.35%)
Mar 07, 2016 5.596 5.622 5.583 5.622 143,658 +0.03(+0.47%)
Mar 04, 2016 5.616 5.616 5.596 5.596 105,534 -0.01(-0.12%)
Mar 03, 2016 5.602 5.622 5.596 5.602 115,730 -0.01(-0.24%)
Mar 02, 2016 5.622 5.622 5.576 5.616 101,061 +0.00(+0.00%)
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.