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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2014 4.545 4.568 4.539 4.551 228,576 +0.02(+0.38%)
Feb 27, 2014 4.528 4.545 4.516 4.533 156,270 +0.01(+0.26%)
Feb 26, 2014 4.539 4.551 4.522 4.522 118,478 -0.01(-0.13%)
Feb 25, 2014 4.551 4.557 4.510 4.528 161,278 -0.01(-0.13%)
Feb 24, 2014 4.568 4.568 4.533 4.533 141,511 -0.03(-0.76%)
Feb 21, 2014 4.545 4.574 4.539 4.568 150,606 +0.03(+0.77%)
Feb 20, 2014 4.522 4.539 4.516 4.533 70,988 +0.01(+0.13%)
Feb 19, 2014 4.516 4.551 4.510 4.528 157,090 +0.02(+0.52%)
Feb 18, 2014 4.499 4.516 4.499 4.504 154,416 +0.01(+0.13%)
Feb 14, 2014 4.545 4.499 4.499 4.499 101,126 -0.02(-0.51%)
Feb 13, 2014 4.533 4.545 4.516 4.522 125,227 -0.02(-0.38%)
Feb 12, 2014 4.591 4.591 4.528 4.539 158,212 -0.02(-0.38%)
Feb 11, 2014 4.568 4.568 4.543 4.557 68,507 -0.00(-0.03%)
Feb 10, 2014 4.512 4.564 4.512 4.558 117,446 +0.05(+1.02%)
Feb 07, 2014 4.472 4.518 4.472 4.512 109,920 +0.03(+0.77%)
Feb 06, 2014 4.529 4.529 4.460 4.477 246,719 -0.03(-0.77%)
Feb 05, 2014 4.518 4.523 4.500 4.512 172,226 +0.01(+0.26%)
Feb 04, 2014 4.541 4.558 4.500 4.500 162,288 -0.04(-0.89%)
Feb 03, 2014 4.564 4.587 4.535 4.541 307,349 -0.01(-0.25%)
Jan 31, 2014 4.535 4.564 4.512 4.552 259,354 +0.03(+0.77%)
Jan 30, 2014 4.500 4.535 4.500 4.518 202,393 +0.01(+0.26%)
Jan 29, 2014 4.500 4.512 4.484 4.506 169,256 +0.02(+0.39%)
Jan 28, 2014 4.472 4.495 4.460 4.489 226,449 +0.03(+0.65%)
Jan 27, 2014 4.489 4.518 4.454 4.460 188,075 -0.03(-0.77%)
Jan 24, 2014 4.535 4.535 4.483 4.495 165,046 -0.02(-0.51%)
Jan 23, 2014 4.483 4.529 4.483 4.518 169,465 +0.03(+0.64%)
Jan 22, 2014 4.448 4.489 4.448 4.489 282,024 +0.03(+0.78%)
Jan 21, 2014 4.460 4.477 4.443 4.454 267,708 +0.01(+0.13%)
Jan 17, 2014 4.431 4.448 4.448 4.448 298,281 +0.01(+0.13%)
Jan 16, 2014 4.408 4.448 4.408 4.443 146,927 +0.03(+0.65%)
Jan 15, 2014 4.385 4.437 4.385 4.414 177,019 +0.03(+0.66%)
Jan 14, 2014 4.368 4.412 4.368 4.385 124,768 +0.01(+0.26%)
Jan 13, 2014 4.385 4.402 4.368 4.373 227,671 -0.00(-0.03%)
Jan 10, 2014 4.369 4.398 4.369 4.375 213,982 +0.02(+0.39%)
Jan 09, 2014 4.346 4.375 4.340 4.358 134,281 +0.03(+0.66%)
Jan 08, 2014 4.340 4.358 4.329 4.329 152,529 -0.02(-0.53%)
Jan 07, 2014 4.352 4.375 4.329 4.352 203,144 +0.02(+0.48%)
Jan 06, 2014 4.300 4.346 4.300 4.331 198,482 +0.03(+0.71%)
Jan 03, 2014 4.254 4.300 4.243 4.300 121,532 +0.03(+0.67%)
Jan 02, 2014 4.237 4.277 4.220 4.272 199,119 +0.02(+0.40%)
Dec 31, 2013 4.209 4.254 4.254 4.254 432,174 +0.02(+0.54%)
Dec 30, 2013 4.243 4.249 4.214 4.232 410,586 -0.02(-0.54%)
Dec 27, 2013 4.237 4.254 4.191 4.254 389,504 +0.01(+0.27%)
Dec 26, 2013 4.266 4.272 4.243 4.243 201,330 -0.04(-0.94%)
Dec 24, 2013 4.277 4.290 4.266 4.283 151,278 -0.01(-0.13%)
Dec 23, 2013 4.249 4.329 4.249 4.289 387,914 +0.04(+0.94%)
Dec 20, 2013 4.243 4.262 4.237 4.249 342,289 +0.00(+0.00%)
Dec 19, 2013 4.168 4.254 4.163 4.249 336,684 +0.07(+1.65%)
Dec 18, 2013 4.174 4.214 4.174 4.180 331,286 -0.00(-0.07%)
Dec 17, 2013 4.140 4.191 4.111 4.183 420,403 +0.05(+1.18%)
Dec 16, 2013 4.105 4.140 4.100 4.134 322,088 +0.02(+0.58%)
Dec 13, 2013 4.105 4.117 4.082 4.110 255,635 -0.01(-0.30%)
Dec 12, 2013 4.094 4.123 4.094 4.123 216,896 +0.02(+0.42%)
Dec 11, 2013 4.100 4.123 4.082 4.105 418,912 -0.01(-0.21%)
Dec 10, 2013 4.140 4.140 4.111 4.114 244,970 +0.00(+0.04%)
Dec 09, 2013 4.095 4.124 4.090 4.113 304,675 -0.01(-0.14%)
Dec 06, 2013 4.113 4.124 4.073 4.118 318,094 +0.01(+0.14%)
Dec 05, 2013 4.147 4.147 4.107 4.113 332,048 -0.04(-0.96%)
Dec 04, 2013 4.141 4.158 4.130 4.152 201,108 +0.00(+0.00%)
Dec 03, 2013 4.141 4.164 4.135 4.152 220,083 +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.