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 )

5.780 +0.040 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Sep 30, 2013 4.338 4.367 4.322 4.350 193,872 +0.02(+0.52%)
Sep 27, 2013 4.322 4.344 4.299 4.327 134,563 -0.01(-0.13%)
Sep 26, 2013 4.344 4.350 4.316 4.333 153,270 +0.01(+0.13%)
Sep 25, 2013 4.355 4.389 4.322 4.327 148,103 -0.05(-1.03%)
Sep 24, 2013 4.327 4.372 4.305 4.372 246,406 +0.07(+1.57%)
Sep 23, 2013 4.288 4.327 4.282 4.305 181,738 +0.02(+0.39%)
Sep 20, 2013 4.288 4.305 4.265 4.288 129,839 +0.00(+0.00%)
Sep 19, 2013 4.299 4.327 4.271 4.288 260,960 -0.02(-0.39%)
Sep 18, 2013 4.164 4.305 4.164 4.305 241,248 +0.13(+3.11%)
Sep 17, 2013 4.124 4.181 4.119 4.175 243,111 +0.06(+1.37%)
Sep 16, 2013 4.073 4.141 4.073 4.118 220,017 +0.05(+1.11%)
Sep 13, 2013 4.073 4.102 4.073 4.073 222,642 +0.00(+0.00%)
Sep 12, 2013 4.102 4.113 4.073 4.073 238,516 -0.02(-0.55%)
Sep 11, 2013 4.118 4.118 4.079 4.096 294,754 -0.02(-0.45%)
Sep 10, 2013 4.103 4.120 4.081 4.114 276,680 +0.02(+0.41%)
Sep 09, 2013 4.092 4.125 4.092 4.097 151,504 -0.01(-0.14%)
Sep 06, 2013 4.086 4.109 4.069 4.103 174,272 +0.01(+0.27%)
Sep 05, 2013 4.103 4.125 4.081 4.092 200,883 -0.03(-0.82%)
Sep 04, 2013 4.092 4.125 4.075 4.125 180,067 +0.03(+0.68%)
Sep 03, 2013 4.109 4.137 4.081 4.097 191,640 -0.03(-0.68%)
Aug 30, 2013 4.137 4.142 4.103 4.125 182,351 -0.01(-0.27%)
Aug 29, 2013 4.103 4.137 4.081 4.137 185,225 +0.01(+0.27%)
Aug 28, 2013 4.142 4.148 4.114 4.125 168,191 -0.02(-0.41%)
Aug 27, 2013 4.120 4.148 4.120 4.142 254,274 +0.02(+0.41%)
Aug 26, 2013 4.170 4.187 4.125 4.125 229,023 -0.06(-1.47%)
Aug 23, 2013 4.170 4.204 4.153 4.187 303,864 -0.01(-0.13%)
Aug 22, 2013 4.148 4.204 4.120 4.193 296,892 +0.06(+1.49%)
Aug 21, 2013 4.137 4.162 4.125 4.131 289,383 -0.03(-0.81%)
Aug 20, 2013 4.069 4.170 4.053 4.165 412,277 +0.11(+2.62%)
Aug 19, 2013 4.053 4.092 4.040 4.058 395,269 -0.01(-0.14%)
Aug 16, 2013 4.120 4.125 4.064 4.064 406,450 -0.07(-1.76%)
Aug 15, 2013 4.153 4.165 4.114 4.137 262,809 -0.04(-0.94%)
Aug 14, 2013 4.153 4.176 4.153 4.176 185,628 +0.00(+0.00%)
Aug 13, 2013 4.198 4.204 4.153 4.176 244,644 -0.04(-0.93%)
Aug 12, 2013 4.204 4.221 4.187 4.215 292,458 +0.00(+0.10%)
Aug 09, 2013 4.200 4.211 4.178 4.211 257,475 +0.01(+0.27%)
Aug 08, 2013 4.194 4.216 4.161 4.200 374,246 -0.01(-0.13%)
Aug 07, 2013 4.205 4.216 4.172 4.205 287,632 +0.00(+0.00%)
Aug 06, 2013 4.233 4.239 4.189 4.205 233,699 -0.04(-0.92%)
Aug 05, 2013 4.250 4.255 4.233 4.244 221,144 -0.01(-0.26%)
Aug 02, 2013 4.239 4.267 4.233 4.255 202,394 +0.01(+0.26%)
Aug 01, 2013 4.267 4.294 4.233 4.244 193,408 -0.04(-0.91%)
Jul 31, 2013 4.278 4.289 4.244 4.283 280,970 -0.01(-0.13%)
Jul 30, 2013 4.272 4.306 4.267 4.289 182,687 +0.01(+0.26%)
Jul 29, 2013 4.261 4.289 4.261 4.278 125,383 +0.01(+0.13%)
Jul 26, 2013 4.216 4.294 4.216 4.272 162,821 +0.03(+0.79%)
Jul 25, 2013 4.239 4.255 4.183 4.239 285,270 -0.03(-0.65%)
Jul 24, 2013 4.317 4.317 4.250 4.267 271,692 -0.04(-1.03%)
Jul 23, 2013 4.255 4.333 4.239 4.311 260,026 +0.04(+1.04%)
Jul 22, 2013 4.306 4.333 4.244 4.267 362,043 -0.07(-1.54%)
Jul 19, 2013 4.350 4.356 4.311 4.333 343,674 -0.03(-0.77%)
Jul 18, 2013 4.372 4.395 4.367 4.367 305,756 +0.00(+0.00%)
Jul 17, 2013 4.328 4.378 4.328 4.367 259,146 +0.06(+1.42%)
Jul 16, 2013 4.322 4.328 4.289 4.306 271,467 -0.04(-0.90%)
Jul 15, 2013 4.372 4.411 4.328 4.345 277,920 -0.04(-0.89%)
Jul 12, 2013 4.445 4.456 4.356 4.384 341,670 -0.06(-1.38%)
Jul 11, 2013 4.400 4.478 4.400 4.445 220,006 +0.06(+1.40%)
Jul 10, 2013 4.372 4.395 4.356 4.384 200,672 -0.01(-0.16%)
Jul 09, 2013 4.391 4.402 4.368 4.391 221,709 -0.01(-0.13%)
Jul 08, 2013 4.363 4.435 4.363 4.396 162,334 +0.02(+0.38%)
Jul 05, 2013 4.418 4.418 4.327 4.379 170,594 -0.06(-1.37%)
Jul 03, 2013 4.485 4.485 4.402 4.440 103,029 -0.07(-1.60%)
Jul 02, 2013 4.546 4.562 4.507 4.512 261,421 -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.