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 )

5.760 UNCHANGED
Streaming Delayed Price Updated: 10:17 AM EDT, May 21, 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 (%)
Jan 30, 2015 5.102 5.139 5.089 5.120 263,916 +0.02(+0.49%)
Jan 29, 2015 5.083 5.096 5.071 5.096 208,912 +0.01(+0.24%)
Jan 28, 2015 5.052 5.083 5.049 5.083 183,681 +0.03(+0.56%)
Jan 27, 2015 5.040 5.058 5.040 5.055 118,310 +0.03(+0.67%)
Jan 26, 2015 5.046 5.052 5.021 5.021 107,080 -0.02(-0.37%)
Jan 23, 2015 5.040 5.052 5.028 5.040 132,175 +0.00(+0.00%)
Jan 22, 2015 5.009 5.040 5.009 5.040 117,616 +0.03(+0.62%)
Jan 21, 2015 5.028 5.040 5.009 5.009 116,485 -0.01(-0.25%)
Jan 20, 2015 5.040 5.052 5.021 5.021 153,554 -0.03(-0.61%)
Jan 16, 2015 5.071 5.071 5.036 5.052 108,052 -0.01(-0.24%)
Jan 15, 2015 5.040 5.071 5.036 5.065 138,344 +0.03(+0.61%)
Jan 14, 2015 5.034 5.058 5.028 5.034 96,476 +0.00(+0.00%)
Jan 13, 2015 5.009 5.034 5.003 5.034 127,037 +0.03(+0.62%)
Jan 12, 2015 5.009 5.021 4.984 5.003 189,638 +0.00(+0.02%)
Jan 09, 2015 4.996 5.020 4.990 5.002 161,650 +0.01(+0.12%)
Jan 08, 2015 4.996 5.002 4.977 4.996 182,775 +0.00(+0.00%)
Jan 07, 2015 4.983 5.020 4.983 4.996 232,962 +0.01(+0.25%)
Jan 06, 2015 4.953 4.996 4.953 4.983 226,619 +0.03(+0.62%)
Jan 05, 2015 4.922 4.953 4.922 4.953 182,232 +0.02(+0.50%)
Jan 02, 2015 4.891 4.933 4.891 4.928 245,699 +0.03(+0.63%)
Dec 31, 2014 4.885 4.897 4.897 4.897 359,537 +0.01(+0.25%)
Dec 30, 2014 4.885 4.891 4.867 4.885 193,799 -0.01(-0.25%)
Dec 29, 2014 4.910 4.910 4.879 4.897 155,873 +0.00(+0.00%)
Dec 26, 2014 4.885 4.897 4.879 4.897 165,712 +0.01(+0.25%)
Dec 24, 2014 4.879 4.885 4.885 4.885 124,017 +0.01(+0.13%)
Dec 23, 2014 4.854 4.885 4.854 4.879 283,338 +0.03(+0.63%)
Dec 22, 2014 4.842 4.891 4.842 4.848 207,818 -0.02(-0.38%)
Dec 19, 2014 4.848 4.873 4.841 4.867 297,819 +0.02(+0.51%)
Dec 18, 2014 4.854 4.867 4.842 4.842 281,558 -0.01(-0.25%)
Dec 17, 2014 4.860 4.879 4.836 4.854 283,103 +0.00(+0.00%)
Dec 16, 2014 4.854 4.873 4.842 4.854 237,002 +0.00(+0.00%)
Dec 15, 2014 4.860 4.860 4.836 4.854 295,413 +0.00(+0.00%)
Dec 12, 2014 4.830 4.873 4.830 4.854 182,707 +0.01(+0.27%)
Dec 11, 2014 4.878 4.884 4.841 4.841 196,314 -0.06(-1.12%)
Dec 10, 2014 4.865 4.896 4.865 4.896 218,529 +0.02(+0.50%)
Dec 09, 2014 4.853 4.878 4.804 4.872 175,808 -0.01(-0.25%)
Dec 08, 2014 4.859 4.884 4.847 4.884 179,180 +0.02(+0.50%)
Dec 05, 2014 4.878 4.896 4.835 4.859 191,811 -0.04(-0.75%)
Dec 04, 2014 4.865 4.896 4.859 4.896 193,587 +0.02(+0.50%)
Dec 03, 2014 4.829 4.872 4.829 4.872 303,649 +0.04(+0.76%)
Dec 02, 2014 4.792 4.847 4.792 4.835 192,749 +0.03(+0.64%)
Dec 01, 2014 4.816 4.829 4.792 4.804 231,799 -0.02(-0.38%)
Nov 28, 2014 4.786 4.823 4.780 4.823 185,996 +0.05(+1.03%)
Nov 26, 2014 4.786 4.774 4.774 4.774 175,324 -0.01(-0.26%)
Nov 25, 2014 4.755 4.792 4.753 4.786 261,588 +0.04(+0.77%)
Nov 24, 2014 4.774 4.780 4.749 4.749 323,662 -0.04(-0.77%)
Nov 21, 2014 4.792 4.793 4.761 4.786 288,653 +0.01(+0.13%)
Nov 20, 2014 4.780 4.789 4.774 4.780 215,005 -0.01(-0.13%)
Nov 19, 2014 4.786 4.798 4.749 4.786 211,226 +0.00(+0.00%)
Nov 18, 2014 4.798 4.807 4.786 4.786 270,767 -0.01(-0.13%)
Nov 17, 2014 4.804 4.804 4.780 4.792 395,895 -0.02(-0.38%)
Nov 14, 2014 4.829 4.835 4.810 4.810 285,926 -0.02(-0.38%)
Nov 13, 2014 4.884 4.884 4.804 4.829 536,416 -0.04(-0.88%)
Nov 12, 2014 4.859 4.884 4.859 4.872 145,949 +0.01(+0.22%)
Nov 11, 2014 4.879 4.885 4.855 4.861 189,271 -0.04(-0.75%)
Nov 10, 2014 4.879 4.897 4.849 4.897 185,393 +0.01(+0.12%)
Nov 07, 2014 4.873 4.909 4.873 4.891 206,336 +0.02(+0.37%)
Nov 06, 2014 4.916 4.916 4.873 4.873 184,759 -0.06(-1.23%)
Nov 05, 2014 4.885 4.934 4.873 4.934 354,000 +0.03(+0.62%)
Nov 04, 2014 4.867 4.903 4.806 4.903 537,957 +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.