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
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2014 4.855 4.855 4.837 4.843 163,754 +0.01(+0.12%)
May 29, 2014 4.861 4.866 4.831 4.837 192,091 -0.01(-0.25%)
May 28, 2014 4.861 4.872 4.849 4.849 171,109 +0.00(+0.00%)
May 27, 2014 4.867 4.867 4.843 4.849 187,504 -0.01(-0.24%)
May 23, 2014 4.855 4.861 4.861 4.861 136,648 +0.02(+0.37%)
May 22, 2014 4.837 4.861 4.831 4.843 189,656 +0.01(+0.25%)
May 21, 2014 4.825 4.843 4.825 4.831 186,102 +0.00(+0.00%)
May 20, 2014 4.825 4.837 4.813 4.831 200,824 +0.02(+0.37%)
May 19, 2014 4.819 4.837 4.807 4.813 270,168 -0.01(-0.12%)
May 16, 2014 4.813 4.831 4.795 4.819 156,950 +0.01(+0.12%)
May 15, 2014 4.784 4.813 4.784 4.813 247,832 +0.03(+0.62%)
May 14, 2014 4.813 4.813 4.778 4.784 262,106 -0.01(-0.25%)
May 13, 2014 4.801 4.801 4.795 4.795 258,070 +0.00(+0.00%)
May 12, 2014 4.807 4.837 4.795 4.795 192,076 +0.00(+0.00%)
May 09, 2014 4.795 4.819 4.795 4.795 160,282 +0.00(+0.09%)
May 08, 2014 4.791 4.797 4.773 4.791 261,471 +0.00(+0.00%)
May 07, 2014 4.744 4.797 4.732 4.791 224,228 +0.05(+1.12%)
May 06, 2014 4.732 4.756 4.730 4.738 295,044 +0.02(+0.37%)
May 05, 2014 4.726 4.756 4.714 4.720 202,290 +0.01(+0.13%)
May 02, 2014 4.738 4.750 4.714 4.714 362,630 -0.04(-0.74%)
May 01, 2014 4.726 4.785 4.726 4.750 319,185 +0.03(+0.62%)
Apr 30, 2014 4.726 4.756 4.708 4.720 313,163 +0.01(+0.25%)
Apr 29, 2014 4.744 4.744 4.703 4.708 247,530 -0.02(-0.50%)
Apr 28, 2014 4.726 4.791 4.714 4.732 546,537 +0.01(+0.12%)
Apr 25, 2014 4.703 4.732 4.697 4.726 271,744 +0.04(+0.75%)
Apr 24, 2014 4.697 4.726 4.691 4.691 179,907 -0.01(-0.13%)
Apr 23, 2014 4.679 4.720 4.679 4.697 251,577 +0.02(+0.50%)
Apr 22, 2014 4.685 4.720 4.667 4.673 302,891 -0.01(-0.13%)
Apr 21, 2014 4.655 4.691 4.655 4.679 146,622 +0.03(+0.63%)
Apr 17, 2014 4.691 4.650 4.650 4.650 136,433 -0.05(-1.00%)
Apr 16, 2014 4.638 4.703 4.638 4.697 263,546 +0.06(+1.27%)
Apr 15, 2014 4.597 4.644 4.591 4.638 176,459 +0.05(+1.16%)
Apr 14, 2014 4.620 4.632 4.579 4.585 287,597 -0.04(-0.77%)
Apr 11, 2014 4.644 4.650 4.620 4.620 168,959 -0.02(-0.38%)
Apr 10, 2014 4.638 4.655 4.626 4.638 184,542 -0.01(-0.13%)
Apr 09, 2014 4.667 4.685 4.644 4.644 198,317 -0.02(-0.41%)
Apr 08, 2014 4.645 4.686 4.639 4.663 285,412 +0.02(+0.38%)
Apr 07, 2014 4.616 4.645 4.610 4.645 189,598 +0.03(+0.63%)
Apr 04, 2014 4.616 4.634 4.598 4.616 235,824 +0.01(+0.13%)
Apr 03, 2014 4.593 4.616 4.581 4.610 153,919 +0.04(+0.77%)
Apr 02, 2014 4.587 4.593 4.574 4.575 193,157 -0.01(-0.26%)
Apr 01, 2014 4.581 4.593 4.552 4.587 273,187 +0.02(+0.38%)
Mar 31, 2014 4.587 4.598 4.546 4.569 387,473 -0.01(-0.26%)
Mar 28, 2014 4.575 4.587 4.569 4.581 140,105 +0.01(+0.13%)
Mar 27, 2014 4.557 4.581 4.557 4.575 166,205 +0.02(+0.39%)
Mar 26, 2014 4.569 4.598 4.557 4.557 260,401 -0.01(-0.13%)
Mar 25, 2014 4.604 4.604 4.557 4.563 157,255 -0.02(-0.51%)
Mar 24, 2014 4.546 4.598 4.546 4.587 191,397 +0.05(+1.03%)
Mar 21, 2014 4.528 4.587 4.528 4.540 150,781 +0.02(+0.52%)
Mar 20, 2014 4.546 4.546 4.505 4.516 320,946 -0.03(-0.64%)
Mar 19, 2014 4.557 4.575 4.544 4.546 225,816 -0.01(-0.26%)
Mar 18, 2014 4.598 4.598 4.557 4.557 220,379 -0.02(-0.51%)
Mar 17, 2014 4.598 4.610 4.581 4.581 151,338 -0.01(-0.25%)
Mar 14, 2014 4.616 4.628 4.593 4.593 107,779 -0.02(-0.51%)
Mar 13, 2014 4.616 4.634 4.616 4.616 123,621 +0.00(+0.00%)
Mar 12, 2014 4.628 4.644 4.611 4.616 162,969 -0.00(-0.03%)
Mar 11, 2014 4.594 4.623 4.594 4.617 199,001 +0.02(+0.38%)
Mar 10, 2014 4.565 4.612 4.559 4.600 201,751 +0.04(+0.89%)
Mar 07, 2014 4.565 4.565 4.518 4.559 247,374 -0.01(-0.25%)
Mar 06, 2014 4.600 4.606 4.571 4.571 171,287 -0.02(-0.51%)
Mar 05, 2014 4.582 4.617 4.582 4.594 167,435 +0.01(+0.13%)
Mar 04, 2014 4.588 4.606 4.577 4.588 141,422 +0.02(+0.38%)
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.