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 )

5.661 +0.031 (+0.55%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 30, 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 (%)
Nov 30, 2015 5.195 5.208 5.156 5.182 139,723 +0.01(+0.25%)
Nov 27, 2015 5.201 5.208 5.143 5.169 71,984 -0.02(-0.38%)
Nov 25, 2015 5.169 5.188 5.188 5.188 86,528 +0.01(+0.13%)
Nov 24, 2015 5.201 5.214 5.175 5.182 124,102 +0.01(+0.13%)
Nov 23, 2015 5.156 5.208 5.156 5.175 202,536 +0.01(+0.25%)
Nov 20, 2015 5.175 5.175 5.149 5.162 82,786 +0.00(+0.00%)
Nov 19, 2015 5.182 5.182 5.156 5.162 65,928 -0.01(-0.25%)
Nov 18, 2015 5.195 5.195 5.149 5.175 185,127 -0.02(-0.38%)
Nov 17, 2015 5.208 5.214 5.169 5.195 132,314 +0.00(+0.00%)
Nov 16, 2015 5.241 5.254 5.195 5.195 127,598 -0.03(-0.62%)
Nov 13, 2015 5.188 5.241 5.175 5.228 208,531 +0.05(+1.01%)
Nov 12, 2015 5.149 5.188 5.133 5.175 137,333 +0.01(+0.27%)
Nov 11, 2015 5.135 5.161 5.116 5.161 144,078 +0.03(+0.63%)
Nov 10, 2015 5.077 5.137 5.077 5.129 227,767 +0.03(+0.64%)
Nov 09, 2015 5.103 5.109 5.058 5.097 177,449 -0.01(-0.25%)
Nov 06, 2015 5.135 5.155 5.090 5.109 215,611 -0.05(-1.00%)
Nov 05, 2015 5.200 5.213 5.155 5.161 123,660 -0.06(-1.12%)
Nov 04, 2015 5.213 5.226 5.195 5.220 213,608 +0.01(+0.12%)
Nov 03, 2015 5.220 5.226 5.207 5.213 101,151 -0.01(-0.25%)
Nov 02, 2015 5.213 5.251 5.200 5.226 174,981 +0.03(+0.50%)
Oct 30, 2015 5.220 5.233 5.194 5.200 214,374 -0.01(-0.12%)
Oct 29, 2015 5.148 5.207 5.142 5.207 300,671 +0.08(+1.65%)
Oct 28, 2015 5.122 5.155 5.116 5.122 76,949 -0.01(-0.13%)
Oct 27, 2015 5.109 5.148 5.103 5.129 149,554 +0.00(+0.00%)
Oct 26, 2015 5.109 5.161 5.109 5.129 181,970 +0.02(+0.38%)
Oct 23, 2015 5.116 5.142 5.103 5.109 175,029 +0.01(+0.13%)
Oct 22, 2015 5.122 5.142 5.103 5.103 165,627 -0.01(-0.13%)
Oct 21, 2015 5.116 5.142 5.103 5.109 183,460 -0.01(-0.13%)
Oct 20, 2015 5.109 5.122 5.097 5.116 259,995 +0.01(+0.25%)
Oct 19, 2015 5.077 5.116 5.077 5.103 255,458 +0.04(+0.77%)
Oct 16, 2015 5.084 5.097 5.064 5.064 64,392 +0.00(+0.00%)
Oct 15, 2015 5.084 5.097 5.064 5.064 125,519 -0.04(-0.76%)
Oct 14, 2015 5.071 5.103 5.064 5.103 72,500 +0.05(+0.90%)
Oct 13, 2015 5.071 5.077 5.058 5.058 81,909 -0.02(-0.36%)
Oct 12, 2015 5.070 5.089 5.063 5.076 68,540 +0.02(+0.38%)
Oct 09, 2015 5.063 5.070 5.051 5.057 53,244 -0.01(-0.13%)
Oct 08, 2015 5.083 5.089 5.063 5.063 116,644 -0.03(-0.51%)
Oct 07, 2015 5.070 5.089 5.050 5.089 105,497 +0.03(+0.64%)
Oct 06, 2015 5.050 5.076 5.050 5.057 45,926 +0.01(+0.13%)
Oct 05, 2015 5.057 5.070 5.044 5.050 57,642 +0.01(+0.13%)
Oct 02, 2015 5.050 5.089 5.044 5.044 110,230 -0.01(-0.13%)
Oct 01, 2015 5.037 5.063 5.037 5.050 76,799 +0.01(+0.26%)
Sep 30, 2015 5.037 5.044 5.012 5.037 185,217 +0.01(+0.26%)
Sep 29, 2015 4.986 5.024 4.979 5.024 80,652 +0.04(+0.78%)
Sep 28, 2015 4.979 4.999 4.979 4.986 134,040 +0.00(+0.00%)
Sep 25, 2015 4.999 4.999 4.979 4.986 144,124 -0.01(-0.13%)
Sep 24, 2015 5.024 5.031 4.979 4.992 82,261 -0.02(-0.39%)
Sep 23, 2015 5.005 5.024 5.005 5.012 93,906 -0.01(-0.26%)
Sep 22, 2015 4.992 5.031 4.992 5.024 142,274 +0.01(+0.26%)
Sep 21, 2015 5.024 5.037 4.999 5.012 69,458 -0.01(-0.26%)
Sep 18, 2015 5.012 5.050 5.012 5.024 159,003 +0.00(+0.00%)
Sep 17, 2015 4.973 5.024 4.966 5.024 98,903 +0.05(+1.04%)
Sep 16, 2015 4.941 4.973 4.941 4.973 59,810 +0.05(+0.92%)
Sep 15, 2015 4.979 4.979 4.928 4.928 115,035 -0.03(-0.65%)
Sep 14, 2015 5.005 5.005 4.954 4.960 89,080 -0.05(-0.90%)
Sep 11, 2015 5.005 5.024 4.992 5.005 101,345 -0.01(-0.13%)
Sep 10, 2015 5.044 5.050 4.992 5.012 100,503 -0.03(-0.62%)
Sep 09, 2015 4.998 5.043 4.988 5.043 256,152 +0.06(+1.16%)
Sep 08, 2015 4.940 5.011 4.934 4.985 184,771 +0.03(+0.65%)
Sep 04, 2015 4.908 4.953 4.953 4.953 95,856 +0.03(+0.52%)
Sep 03, 2015 4.921 4.927 4.908 4.927 93,264 +0.02(+0.39%)
Sep 02, 2015 4.908 4.934 4.889 4.908 138,140 +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.