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 +0.045 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Mar 01, 2016 5.589 5.636 5.589 5.616 194,273 +0.04(+0.71%)
Feb 29, 2016 5.549 5.602 5.536 5.576 187,467 +0.05(+0.96%)
Feb 26, 2016 5.563 5.569 5.516 5.523 164,101 -0.03(-0.48%)
Feb 25, 2016 5.563 5.576 5.549 5.549 87,367 +0.00(+0.00%)
Feb 24, 2016 5.576 5.602 5.529 5.549 178,812 -0.02(-0.36%)
Feb 23, 2016 5.529 5.569 5.516 5.569 166,055 +0.06(+1.08%)
Feb 22, 2016 5.549 5.556 5.510 5.510 160,549 -0.05(-0.84%)
Feb 19, 2016 5.536 5.563 5.516 5.556 102,640 +0.03(+0.60%)
Feb 18, 2016 5.529 5.549 5.503 5.523 126,933 +0.03(+0.48%)
Feb 17, 2016 5.503 5.549 5.483 5.496 184,457 -0.01(-0.12%)
Feb 16, 2016 5.543 5.543 5.470 5.503 217,540 -0.05(-0.84%)
Feb 12, 2016 5.649 5.549 5.549 5.549 363,063 -0.09(-1.53%)
Feb 11, 2016 5.649 5.662 5.596 5.636 215,185 +0.01(+0.24%)
Feb 10, 2016 5.636 5.656 5.609 5.622 169,504 +0.01(+0.14%)
Feb 09, 2016 5.601 5.621 5.588 5.615 142,095 +0.02(+0.35%)
Feb 08, 2016 5.595 5.601 5.562 5.595 136,182 +0.01(+0.24%)
Feb 05, 2016 5.549 5.582 5.549 5.582 138,392 +0.03(+0.60%)
Feb 04, 2016 5.542 5.549 5.529 5.549 126,207 +0.01(+0.24%)
Feb 03, 2016 5.529 5.542 5.516 5.535 177,326 +0.03(+0.48%)
Feb 02, 2016 5.509 5.529 5.502 5.509 149,952 +0.01(+0.24%)
Feb 01, 2016 5.483 5.509 5.476 5.496 139,511 +0.02(+0.36%)
Jan 29, 2016 5.469 5.489 5.450 5.476 198,366 +0.03(+0.61%)
Jan 28, 2016 5.423 5.436 5.423 5.443 122,866 +0.04(+0.73%)
Jan 27, 2016 5.430 5.450 5.403 5.403 114,228 -0.01(-0.24%)
Jan 26, 2016 5.403 5.443 5.397 5.417 222,811 +0.03(+0.61%)
Jan 25, 2016 5.443 5.469 5.384 5.384 121,485 -0.05(-0.97%)
Jan 22, 2016 5.469 5.496 5.417 5.436 364,074 -0.01(-0.12%)
Jan 21, 2016 5.417 5.450 5.417 5.443 107,334 +0.05(+0.86%)
Jan 20, 2016 5.410 5.423 5.344 5.397 152,626 -0.01(-0.12%)
Jan 19, 2016 5.483 5.489 5.403 5.403 139,358 -0.07(-1.21%)
Jan 15, 2016 5.403 5.469 5.469 5.469 280,824 +0.05(+0.98%)
Jan 14, 2016 5.410 5.423 5.397 5.417 89,765 +0.02(+0.37%)
Jan 13, 2016 5.456 5.456 5.397 5.397 116,284 -0.05(-0.83%)
Jan 12, 2016 5.389 5.455 5.389 5.442 179,076 +0.07(+1.22%)
Jan 11, 2016 5.396 5.409 5.376 5.376 202,036 -0.04(-0.73%)
Jan 08, 2016 5.429 5.429 5.389 5.416 71,669 -0.01(-0.12%)
Jan 07, 2016 5.435 5.449 5.403 5.422 176,208 -0.01(-0.24%)
Jan 06, 2016 5.396 5.435 5.376 5.435 171,571 +0.05(+0.98%)
Jan 05, 2016 5.350 5.403 5.350 5.383 148,432 +0.03(+0.61%)
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.