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 -0.020 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 29, 2015 5.016 5.028 5.003 5.022 134,783 +0.03(+0.51%)
May 28, 2015 4.984 5.009 4.978 4.997 109,734 +0.01(+0.25%)
May 27, 2015 4.997 5.009 4.984 4.984 119,043 -0.01(-0.13%)
May 26, 2015 4.984 4.997 4.966 4.990 71,182 +0.01(+0.25%)
May 22, 2015 5.003 4.978 4.978 4.978 108,953 -0.03(-0.51%)
May 21, 2015 5.016 5.025 5.003 5.003 92,667 +0.00(+0.00%)
May 20, 2015 5.016 5.028 5.003 5.003 107,453 +0.00(+0.00%)
May 19, 2015 5.066 5.079 5.003 5.003 361,885 -0.10(-1.99%)
May 18, 2015 5.022 5.111 4.990 5.104 577,793 +0.07(+1.38%)
May 15, 2015 5.028 5.035 5.022 5.035 107,642 +0.02(+0.38%)
May 14, 2015 5.022 5.035 5.009 5.016 125,968 -0.01(-0.25%)
May 13, 2015 4.971 5.035 4.959 5.028 389,956 +0.08(+1.53%)
May 12, 2015 4.971 4.978 4.946 4.952 166,398 -0.03(-0.51%)
May 11, 2015 5.028 5.028 4.971 4.978 149,689 -0.04(-0.86%)
May 08, 2015 5.002 5.021 4.996 5.021 109,756 +0.03(+0.50%)
May 07, 2015 4.996 5.008 4.971 4.996 164,399 +0.00(+0.00%)
May 06, 2015 5.034 5.040 4.989 4.996 245,262 -0.04(-0.87%)
May 05, 2015 5.040 5.059 5.027 5.040 166,874 +0.01(+0.13%)
May 04, 2015 5.059 5.059 5.034 5.034 139,815 -0.03(-0.50%)
May 01, 2015 5.084 5.084 5.046 5.059 97,887 -0.03(-0.50%)
Apr 30, 2015 5.065 5.084 5.053 5.084 223,012 +0.02(+0.37%)
Apr 29, 2015 5.040 5.065 5.034 5.065 166,236 +0.03(+0.50%)
Apr 28, 2015 5.040 5.046 5.034 5.040 124,945 +0.00(+0.00%)
Apr 27, 2015 5.065 5.078 5.034 5.040 155,199 -0.01(-0.25%)
Apr 24, 2015 5.059 5.059 5.046 5.053 84,994 -0.01(-0.25%)
Apr 23, 2015 5.046 5.078 5.046 5.065 107,825 +0.02(+0.37%)
Apr 22, 2015 5.053 5.065 5.046 5.046 83,741 +0.00(+0.00%)
Apr 21, 2015 5.059 5.065 5.046 5.046 133,075 -0.02(-0.37%)
Apr 20, 2015 5.034 5.065 5.027 5.065 164,969 +0.04(+0.75%)
Apr 17, 2015 5.034 5.040 5.021 5.027 157,007 +0.00(+0.00%)
Apr 16, 2015 5.053 5.053 5.021 5.027 117,406 -0.03(-0.50%)
Apr 15, 2015 5.040 5.053 5.040 5.053 89,098 +0.01(+0.25%)
Apr 14, 2015 5.027 5.052 5.027 5.040 93,550 +0.03(+0.50%)
Apr 13, 2015 5.040 5.040 5.015 5.015 101,502 -0.01(-0.23%)
Apr 10, 2015 5.020 5.045 5.020 5.026 120,440 +0.01(+0.12%)
Apr 09, 2015 5.045 5.052 5.020 5.020 106,222 -0.03(-0.62%)
Apr 08, 2015 5.039 5.052 5.039 5.052 78,916 +0.02(+0.37%)
Apr 07, 2015 5.014 5.033 5.008 5.033 132,389 +0.03(+0.50%)
Apr 06, 2015 5.026 5.039 5.001 5.008 111,503 -0.01(-0.12%)
Apr 02, 2015 5.052 5.014 5.014 5.014 117,592 -0.03(-0.62%)
Apr 01, 2015 5.064 5.083 5.045 5.045 117,633 -0.03(-0.49%)
Mar 31, 2015 5.001 5.070 4.995 5.070 335,820 +0.08(+1.63%)
Mar 30, 2015 5.014 5.014 4.983 4.989 155,496 -0.02(-0.38%)
Mar 27, 2015 5.001 5.020 4.989 5.008 80,593 +0.01(+0.13%)
Mar 26, 2015 5.001 5.008 4.983 5.001 61,250 -0.01(-0.13%)
Mar 25, 2015 5.020 5.020 4.989 5.008 120,059 -0.01(-0.25%)
Mar 24, 2015 5.001 5.020 4.983 5.020 109,719 +0.02(+0.38%)
Mar 23, 2015 5.008 5.026 4.983 5.001 201,874 +0.00(+0.00%)
Mar 20, 2015 4.983 5.008 4.976 5.001 181,483 +0.03(+0.63%)
Mar 19, 2015 5.001 5.014 4.958 4.970 131,148 -0.03(-0.63%)
Mar 18, 2015 4.964 5.033 4.958 5.001 168,828 +0.04(+0.76%)
Mar 17, 2015 4.976 4.976 4.958 4.964 99,881 +0.00(+0.00%)
Mar 16, 2015 5.014 5.014 4.958 4.964 229,001 -0.03(-0.63%)
Mar 13, 2015 5.014 5.020 4.983 4.995 117,546 -0.01(-0.13%)
Mar 12, 2015 5.014 5.033 5.001 5.001 58,247 +0.00(+0.00%)
Mar 11, 2015 5.026 5.026 5.001 5.001 52,034 -0.01(-0.25%)
Mar 10, 2015 5.014 5.033 5.001 5.014 64,852 +0.01(+0.24%)
Mar 09, 2015 4.988 5.013 4.988 5.002 100,460 +0.01(+0.28%)
Mar 06, 2015 5.019 5.019 4.976 4.988 199,754 -0.05(-0.99%)
Mar 05, 2015 5.063 5.069 5.032 5.038 137,469 -0.02(-0.49%)
Mar 04, 2015 5.057 5.069 5.050 5.063 185,783 +0.01(+0.12%)
Mar 03, 2015 5.057 5.063 5.032 5.057 120,700 +0.01(+0.12%)
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.