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 )

5.750 -0.010 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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, 2013 5.093 5.093 5.061 5.082 93,863 +0.01(+0.11%)
Jan 30, 2013 5.045 5.082 5.045 5.077 113,227 +0.02(+0.43%)
Jan 29, 2013 5.061 5.109 5.045 5.055 167,652 -0.03(-0.53%)
Jan 28, 2013 5.195 5.206 5.071 5.082 240,816 -0.12(-2.28%)
Jan 25, 2013 5.211 5.213 5.179 5.201 82,745 -0.02(-0.36%)
Jan 24, 2013 5.222 5.227 5.201 5.219 112,277 +0.01(+0.15%)
Jan 23, 2013 5.179 5.211 5.179 5.211 64,200 +0.04(+0.73%)
Jan 22, 2013 5.168 5.179 5.147 5.174 82,292 +0.01(+0.10%)
Jan 18, 2013 5.147 5.179 5.147 5.168 86,592 +0.03(+0.52%)
Jan 17, 2013 5.147 5.163 5.136 5.141 103,556 +0.00(+0.00%)
Jan 16, 2013 5.136 5.147 5.039 5.141 255,438 +0.00(+0.00%)
Jan 15, 2013 5.195 5.206 5.136 5.141 129,482 -0.06(-1.14%)
Jan 14, 2013 5.244 5.249 5.179 5.201 205,524 -0.03(-0.51%)
Jan 11, 2013 5.276 5.276 5.227 5.227 87,143 -0.04(-0.82%)
Jan 10, 2013 5.270 5.287 5.260 5.270 216,391 -0.01(-0.13%)
Jan 09, 2013 5.245 5.277 5.245 5.277 84,002 +0.04(+0.71%)
Jan 08, 2013 5.250 5.250 5.229 5.240 114,246 -0.01(-0.10%)
Jan 07, 2013 5.213 5.245 5.202 5.245 171,053 +0.05(+0.93%)
Jan 04, 2013 5.218 5.224 5.170 5.197 222,360 +0.03(+0.62%)
Jan 03, 2013 5.165 5.197 5.159 5.165 170,253 +0.04(+0.73%)
Jan 02, 2013 5.090 5.127 4.994 5.127 187,790 +0.13(+2.68%)
Dec 31, 2012 4.977 4.999 4.951 4.994 290,639 +0.01(+0.26%)
Dec 28, 2012 5.004 5.020 4.961 4.980 247,314 -0.01(-0.16%)
Dec 27, 2012 5.063 5.063 4.961 4.988 240,827 -0.05(-1.06%)
Dec 26, 2012 5.052 5.052 5.010 5.042 132,274 -0.01(-0.11%)
Dec 24, 2012 5.042 5.068 5.036 5.047 157,946 +0.01(+0.11%)
Dec 21, 2012 4.994 5.042 4.956 5.042 313,944 +0.05(+0.96%)
Dec 20, 2012 5.047 5.047 4.977 4.994 334,810 -0.02(-0.43%)
Dec 19, 2012 4.972 5.068 4.951 5.015 248,435 +0.07(+1.52%)
Dec 18, 2012 5.004 5.010 4.924 4.940 317,570 -0.07(-1.49%)
Dec 17, 2012 5.101 5.127 4.945 5.015 616,044 -0.10(-1.99%)
Dec 14, 2012 5.165 5.170 5.074 5.117 330,376 -0.07(-1.44%)
Dec 13, 2012 5.234 5.234 5.159 5.192 232,249 -0.02(-0.41%)
Dec 12, 2012 5.192 5.245 5.189 5.213 514,832 +0.02(+0.39%)
Dec 11, 2012 5.145 5.198 5.134 5.193 367,773 +0.10(+1.88%)
Dec 10, 2012 5.182 5.182 5.097 5.097 207,720 -0.07(-1.34%)
Dec 07, 2012 5.220 5.220 5.150 5.166 317,095 -0.04(-0.72%)
Dec 06, 2012 5.214 5.214 5.188 5.204 189,417 -0.01(-0.10%)
Dec 05, 2012 5.214 5.225 5.172 5.209 274,159 +0.01(+0.20%)
Dec 04, 2012 5.230 5.230 5.188 5.198 289,623 -0.02(-0.31%)
Nov 30, 2012 5.214 5.230 5.188 5.214 308,719 +0.02(+0.31%)
Nov 29, 2012 5.177 5.204 5.150 5.198 186,265 +0.04(+0.83%)
Nov 28, 2012 5.129 5.156 5.108 5.156 270,541 +0.05(+0.94%)
Nov 27, 2012 5.108 5.124 5.081 5.108 151,712 +0.03(+0.52%)
Nov 26, 2012 5.129 5.129 5.038 5.081 202,729 -0.04(-0.83%)
Nov 23, 2012 5.118 5.140 5.113 5.124 101,296 +0.03(+0.63%)
Nov 21, 2012 5.097 5.097 5.070 5.092 191,931 +0.05(+0.95%)
Nov 20, 2012 5.054 5.060 5.017 5.044 139,365 -0.01(-0.11%)
Nov 19, 2012 4.996 5.081 4.980 5.049 256,136 +0.10(+1.94%)
Nov 16, 2012 4.868 4.970 4.831 4.953 365,480 +0.10(+1.97%)
Nov 15, 2012 4.953 4.980 4.825 4.857 399,530 -0.11(-2.25%)
Nov 14, 2012 5.054 5.054 4.953 4.969 218,153 -0.09(-1.69%)
Nov 13, 2012 5.076 5.086 5.012 5.054 132,713 -0.01(-0.13%)
Nov 12, 2012 5.088 5.088 5.019 5.061 164,424 -0.02(-0.42%)
Nov 09, 2012 5.056 5.082 5.013 5.082 228,228 +0.03(+0.52%)
Nov 08, 2012 5.019 5.082 5.019 5.056 210,562 +0.01(+0.10%)
Nov 07, 2012 4.960 5.050 4.960 5.050 168,987 +0.08(+1.71%)
Nov 06, 2012 4.944 4.971 4.918 4.966 101,742 +0.05(+0.97%)
Nov 05, 2012 4.982 4.987 4.918 4.918 277,128 -0.06(-1.28%)
Nov 02, 2012 5.050 5.050 4.982 4.982 150,527 -0.05(-1.05%)
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.