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 )

5.620 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2017 5.824 5.859 5.817 5.859 170,626 +0.06(+0.97%)
Jan 30, 2017 5.789 5.810 5.789 5.803 123,265 +0.01(+0.24%)
Jan 27, 2017 5.754 5.789 5.740 5.789 128,503 +0.06(+0.98%)
Jan 26, 2017 5.761 5.768 5.726 5.733 124,038 -0.01(-0.24%)
Jan 25, 2017 5.747 5.761 5.726 5.747 153,500 +0.00(+0.00%)
Jan 24, 2017 5.775 5.782 5.726 5.747 207,832 -0.02(-0.36%)
Jan 23, 2017 5.712 5.768 5.712 5.768 106,533 +0.06(+0.98%)
Jan 20, 2017 5.747 5.747 5.705 5.712 105,479 -0.02(-0.37%)
Jan 19, 2017 5.740 5.740 5.712 5.733 117,365 -0.01(-0.12%)
Jan 18, 2017 5.761 5.761 5.726 5.740 159,308 +0.00(+0.00%)
Jan 17, 2017 5.768 5.782 5.733 5.740 154,520 -0.01(-0.24%)
Jan 13, 2017 5.754 5.754 5.754 0 -0.01(-0.24%)
Jan 12, 2017 5.754 5.768 5.747 5.768 142,280 +0.04(+0.61%)
Jan 11, 2017 5.740 5.754 5.705 5.733 141,166 +0.02(+0.39%)
Jan 10, 2017 5.725 5.725 5.690 5.711 229,756 +0.01(+0.12%)
Jan 09, 2017 5.690 5.767 5.669 5.704 176,147 +0.03(+0.49%)
Jan 06, 2017 5.690 5.690 5.641 5.676 160,066 +0.01(+0.12%)
Jan 05, 2017 5.690 5.690 5.641 5.669 385,705 +0.01(+0.12%)
Jan 04, 2017 5.641 5.662 5.627 5.662 247,353 +0.04(+0.74%)
Jan 03, 2017 5.599 5.620 5.588 5.620 153,817 +0.02(+0.37%)
Dec 30, 2016 5.599 5.599 5.599 0 -0.01(-0.12%)
Dec 29, 2016 5.578 5.606 5.578 5.606 171,960 +0.03(+0.63%)
Dec 28, 2016 5.530 5.585 5.530 5.572 168,653 +0.02(+0.38%)
Dec 27, 2016 5.572 5.620 5.537 5.551 299,043 -0.02(-0.37%)
Dec 23, 2016 5.572 5.572 5.572 0 +0.00(+0.00%)
Dec 22, 2016 5.592 5.592 5.568 5.572 175,364 +0.00(+0.00%)
Dec 21, 2016 5.551 5.572 5.530 5.572 250,747 +0.04(+0.76%)
Dec 20, 2016 5.565 5.565 5.487 5.530 967,132 -0.03(-0.63%)
Dec 19, 2016 5.606 5.620 5.529 5.565 748,445 -0.03(-0.62%)
Dec 16, 2016 5.585 5.599 5.537 5.599 232,727 +0.06(+1.00%)
Dec 15, 2016 5.585 5.585 5.523 5.544 266,734 -0.06(-1.12%)
Dec 14, 2016 5.634 5.655 5.592 5.606 278,935 +0.01(+0.12%)
Dec 13, 2016 5.572 5.599 5.558 5.599 215,930 +0.06(+1.13%)
Dec 12, 2016 5.558 5.558 5.523 5.537 239,213 -0.02(-0.36%)
Dec 09, 2016 5.605 5.605 5.543 5.557 344,541 -0.06(-0.99%)
Dec 08, 2016 5.716 5.716 5.612 5.612 244,691 -0.13(-2.29%)
Dec 07, 2016 5.619 5.771 5.619 5.744 292,422 +0.10(+1.72%)
Dec 06, 2016 5.536 5.647 5.515 5.647 169,744 +0.12(+2.26%)
Dec 05, 2016 5.570 5.570 5.515 5.522 222,480 -0.03(-0.50%)
Dec 02, 2016 5.536 5.563 5.505 5.550 127,387 +0.03(+0.50%)
Dec 01, 2016 5.550 5.570 5.508 5.522 214,009 -0.07(-1.24%)
Nov 30, 2016 5.550 5.619 5.543 5.591 168,805 +0.03(+0.50%)
Nov 29, 2016 5.591 5.674 5.550 5.563 179,838 -0.06(-0.99%)
Nov 28, 2016 5.605 5.633 5.584 5.619 121,423 +0.03(+0.50%)
Nov 25, 2016 5.612 5.660 5.584 5.591 89,299 +0.01(+0.12%)
Nov 23, 2016 5.584 5.584 5.584 0 -0.05(-0.86%)
Nov 22, 2016 5.605 5.640 5.591 5.633 149,987 +0.06(+1.12%)
Nov 21, 2016 5.543 5.598 5.536 5.570 187,068 +0.03(+0.63%)
Nov 18, 2016 5.550 5.563 5.515 5.536 113,755 -0.01(-0.25%)
Nov 17, 2016 5.577 5.584 5.536 5.550 115,607 -0.01(-0.12%)
Nov 16, 2016 5.626 5.695 5.557 5.557 243,869 -0.11(-1.96%)
Nov 15, 2016 5.487 5.674 5.473 5.667 295,138 +0.18(+3.28%)
Nov 14, 2016 5.660 5.674 5.473 5.487 503,304 -0.19(-3.40%)
Nov 11, 2016 5.660 5.756 5.625 5.680 387,763 -0.01(-0.12%)
Nov 10, 2016 5.797 5.797 5.660 5.687 301,068 -0.13(-2.25%)
Nov 09, 2016 5.859 5.866 5.797 5.818 120,767 -0.08(-1.40%)
Nov 08, 2016 5.949 5.949 5.873 5.901 103,994 -0.01(-0.12%)
Nov 07, 2016 5.839 5.921 5.828 5.908 254,279 +0.10(+1.66%)
Nov 04, 2016 5.853 5.853 5.811 5.811 64,577 -0.03(-0.59%)
Nov 03, 2016 5.846 5.859 5.832 5.846 128,820 +0.00(+0.00%)
Nov 02, 2016 5.804 5.853 5.791 5.846 119,189 +0.05(+0.83%)
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.