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 )

5.745 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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, 2016 6.147 6.154 6.058 6.079 137,558 -0.02(-0.34%)
Sep 29, 2016 6.223 6.223 6.099 6.099 127,721 -0.11(-1.77%)
Sep 28, 2016 6.189 6.243 6.189 6.209 142,916 +0.01(+0.22%)
Sep 27, 2016 6.175 6.195 6.168 6.195 88,253 +0.03(+0.56%)
Sep 26, 2016 6.154 6.168 6.141 6.161 73,771 +0.02(+0.34%)
Sep 23, 2016 6.154 6.168 6.134 6.141 129,892 +0.00(+0.00%)
Sep 22, 2016 6.065 6.147 6.065 6.141 171,207 +0.08(+1.24%)
Sep 21, 2016 6.058 6.065 6.043 6.065 76,566 +0.03(+0.57%)
Sep 20, 2016 6.044 6.058 6.017 6.031 97,185 -0.01(-0.11%)
Sep 19, 2016 6.038 6.044 6.003 6.038 120,240 +0.01(+0.23%)
Sep 16, 2016 6.058 6.058 5.996 6.024 119,647 +0.01(+0.23%)
Sep 15, 2016 6.044 6.044 5.996 6.010 134,572 -0.03(-0.57%)
Sep 14, 2016 6.024 6.051 5.996 6.044 79,295 +0.03(+0.57%)
Sep 13, 2016 6.003 6.031 5.955 6.010 237,975 +0.02(+0.34%)
Sep 12, 2016 5.962 6.010 5.907 5.990 362,649 -0.01(-0.21%)
Sep 09, 2016 6.139 6.146 5.995 6.002 353,156 -0.15(-2.44%)
Sep 08, 2016 6.159 6.173 6.132 6.153 117,243 +0.01(+0.22%)
Sep 07, 2016 6.180 6.187 6.139 6.139 72,251 -0.03(-0.44%)
Sep 06, 2016 6.112 6.173 6.105 6.166 138,155 +0.06(+1.01%)
Sep 02, 2016 6.146 6.105 6.105 6.105 62,385 -0.02(-0.33%)
Sep 01, 2016 6.118 6.153 6.105 6.125 107,056 +0.01(+0.22%)
Aug 31, 2016 6.098 6.112 6.077 6.112 163,874 +0.03(+0.56%)
Aug 30, 2016 6.098 6.105 6.064 6.077 114,409 +0.00(+0.00%)
Aug 29, 2016 6.077 6.091 6.036 6.077 109,155 +0.04(+0.68%)
Aug 26, 2016 6.084 6.139 6.023 6.036 285,440 -0.08(-1.34%)
Aug 25, 2016 6.159 6.159 6.091 6.118 157,771 -0.02(-0.33%)
Aug 24, 2016 6.180 6.193 6.139 6.139 141,851 -0.01(-0.22%)
Aug 23, 2016 6.139 6.180 6.138 6.153 175,831 +0.01(+0.22%)
Aug 22, 2016 6.139 6.153 6.122 6.139 117,309 +0.01(+0.22%)
Aug 19, 2016 6.139 6.146 6.125 6.125 82,322 -0.01(-0.22%)
Aug 18, 2016 6.132 6.139 6.118 6.139 75,111 +0.01(+0.22%)
Aug 17, 2016 6.084 6.125 6.071 6.125 98,945 +0.06(+1.01%)
Aug 16, 2016 6.105 6.105 6.043 6.064 139,844 -0.01(-0.11%)
Aug 15, 2016 6.132 6.132 6.071 6.071 195,451 -0.06(-1.00%)
Aug 12, 2016 6.132 6.146 6.118 6.132 108,491 +0.05(+0.79%)
Aug 11, 2016 6.153 6.180 6.084 6.084 141,605 -0.10(-1.55%)
Aug 10, 2016 6.159 6.180 6.118 6.180 231,332 +0.06(+1.00%)
Aug 09, 2016 6.200 6.200 6.112 6.118 180,397 -0.07(-1.09%)
Aug 08, 2016 6.179 6.186 6.152 6.186 51,683 +0.02(+0.33%)
Aug 05, 2016 6.186 6.192 6.165 6.165 118,546 -0.02(-0.33%)
Aug 04, 2016 6.186 6.192 6.178 6.186 129,483 +0.01(+0.22%)
Aug 03, 2016 6.124 6.179 6.118 6.172 83,742 +0.07(+1.23%)
Aug 02, 2016 6.124 6.124 6.090 6.097 133,846 -0.03(-0.44%)
Aug 01, 2016 6.172 6.186 6.118 6.124 168,680 -0.07(-1.10%)
Jul 29, 2016 6.186 6.192 6.172 6.192 196,410 +0.05(+0.77%)
Jul 28, 2016 6.179 6.186 6.124 6.145 125,281 +0.01(+0.11%)
Jul 27, 2016 6.199 6.199 6.131 6.138 191,563 -0.03(-0.44%)
Jul 26, 2016 6.158 6.172 6.145 6.165 144,637 +0.04(+0.67%)
Jul 25, 2016 6.158 6.158 6.104 6.124 126,038 +0.01(+0.22%)
Jul 22, 2016 6.138 6.138 6.104 6.111 102,711 -0.01(-0.22%)
Jul 21, 2016 6.104 6.131 6.090 6.124 195,261 +0.03(+0.45%)
Jul 20, 2016 6.084 6.104 6.070 6.097 165,298 +0.04(+0.67%)
Jul 19, 2016 6.097 6.097 6.009 6.056 156,846 +0.01(+0.11%)
Jul 18, 2016 6.009 6.050 5.975 6.050 225,683 +0.10(+1.60%)
Jul 15, 2016 5.846 5.955 5.842 5.955 280,960 +0.15(+2.58%)
Jul 14, 2016 5.948 5.975 5.791 5.805 501,430 -0.16(-2.62%)
Jul 13, 2016 6.104 6.104 5.832 5.961 548,964 -0.09(-1.55%)
Jul 12, 2016 6.211 6.218 6.055 6.055 400,988 -0.15(-2.40%)
Jul 11, 2016 6.225 6.252 6.198 6.204 174,790 +0.00(+0.00%)
Jul 08, 2016 6.198 6.184 6.184 6.204 151,426 +0.02(+0.33%)
Jul 07, 2016 6.184 6.198 6.164 6.184 204,671 +0.01(+0.22%)
Jul 06, 2016 6.191 6.204 6.164 6.170 140,765 +0.03(+0.55%)
Jul 05, 2016 6.164 6.198 6.137 6.137 109,567 -0.03(-0.55%)
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.