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: 7:00 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 (%)
Dec 31, 2013 4.222 4.268 4.268 4.268 430,834 +0.02(+0.54%)
Dec 30, 2013 4.256 4.262 4.227 4.245 409,313 -0.02(-0.54%)
Dec 27, 2013 4.250 4.268 4.204 4.268 388,296 +0.01(+0.27%)
Dec 26, 2013 4.279 4.285 4.256 4.256 200,706 -0.04(-0.94%)
Dec 24, 2013 4.291 4.303 4.279 4.296 150,809 -0.01(-0.13%)
Dec 23, 2013 4.262 4.342 4.262 4.302 386,710 +0.04(+0.94%)
Dec 20, 2013 4.256 4.276 4.250 4.262 341,228 +0.00(+0.00%)
Dec 19, 2013 4.181 4.268 4.176 4.262 335,640 +0.07(+1.65%)
Dec 18, 2013 4.187 4.227 4.187 4.193 330,259 -0.00(-0.07%)
Dec 17, 2013 4.153 4.204 4.124 4.196 419,099 +0.05(+1.18%)
Dec 16, 2013 4.118 4.153 4.112 4.147 321,089 +0.02(+0.58%)
Dec 13, 2013 4.118 4.130 4.095 4.123 254,842 -0.01(-0.30%)
Dec 12, 2013 4.107 4.135 4.107 4.135 216,223 +0.02(+0.42%)
Dec 11, 2013 4.112 4.135 4.095 4.118 417,613 -0.01(-0.21%)
Dec 10, 2013 4.153 4.153 4.124 4.127 244,210 +0.00(+0.03%)
Dec 09, 2013 4.108 4.137 4.103 4.125 303,729 -0.01(-0.14%)
Dec 06, 2013 4.125 4.137 4.085 4.131 317,108 +0.01(+0.14%)
Dec 05, 2013 4.160 4.160 4.120 4.125 331,018 -0.04(-0.96%)
Dec 04, 2013 4.154 4.171 4.143 4.165 200,485 +0.00(+0.00%)
Dec 03, 2013 4.154 4.177 4.148 4.165 219,400 +0.00(+0.00%)
Dec 02, 2013 4.160 4.183 4.143 4.165 186,944 -0.01(-0.27%)
Nov 29, 2013 4.171 4.183 4.154 4.177 164,547 +0.02(+0.41%)
Nov 27, 2013 4.177 4.177 4.143 4.160 270,673 +0.01(+0.14%)
Nov 26, 2013 4.160 4.177 4.154 4.154 203,567 -0.01(-0.14%)
Nov 25, 2013 4.188 4.191 4.154 4.160 275,818 -0.01(-0.27%)
Nov 22, 2013 4.188 4.200 4.171 4.171 381,231 -0.02(-0.54%)
Nov 21, 2013 4.200 4.211 4.183 4.194 174,231 -0.01(-0.20%)
Nov 20, 2013 4.234 4.240 4.200 4.202 185,183 -0.04(-0.86%)
Nov 19, 2013 4.234 4.240 4.217 4.239 115,562 +0.01(+0.12%)
Nov 18, 2013 4.211 4.245 4.211 4.234 149,952 +0.02(+0.54%)
Nov 15, 2013 4.194 4.234 4.194 4.211 157,256 +0.01(+0.14%)
Nov 14, 2013 4.217 4.228 4.194 4.205 151,050 +0.01(+0.27%)
Nov 13, 2013 4.222 4.222 4.183 4.194 315,681 -0.03(-0.68%)
Nov 12, 2013 4.291 4.293 4.222 4.222 226,247 -0.07(-1.63%)
Nov 11, 2013 4.264 4.304 4.264 4.292 218,274 +0.02(+0.40%)
Nov 08, 2013 4.344 4.344 4.275 4.275 406,824 -0.07(-1.57%)
Nov 07, 2013 4.310 4.355 4.310 4.344 210,003 +0.01(+0.26%)
Nov 06, 2013 4.327 4.332 4.298 4.332 121,620 +0.03(+0.63%)
Nov 05, 2013 4.275 4.310 4.275 4.305 163,571 +0.03(+0.69%)
Nov 04, 2013 4.292 4.315 4.270 4.275 193,599 -0.02(-0.40%)
Nov 01, 2013 4.344 4.349 4.290 4.292 170,668 -0.04(-0.92%)
Oct 31, 2013 4.332 4.349 4.327 4.332 191,673 -0.01(-0.26%)
Oct 30, 2013 4.372 4.378 4.344 4.344 186,727 -0.03(-0.65%)
Oct 29, 2013 4.344 4.383 4.344 4.372 199,117 +0.02(+0.52%)
Oct 28, 2013 4.332 4.355 4.315 4.349 203,839 +0.01(+0.13%)
Oct 25, 2013 4.332 4.361 4.332 4.344 188,351 -0.01(-0.13%)
Oct 24, 2013 4.349 4.366 4.327 4.349 189,667 +0.00(+0.00%)
Oct 23, 2013 4.344 4.361 4.327 4.349 308,411 +0.03(+0.66%)
Oct 22, 2013 4.338 4.344 4.264 4.321 332,380 -0.01(-0.26%)
Oct 21, 2013 4.275 4.338 4.275 4.332 224,001 +0.04(+0.93%)
Oct 18, 2013 4.281 4.315 4.241 4.292 284,978 +0.01(+0.13%)
Oct 17, 2013 4.190 4.304 4.190 4.287 290,970 +0.10(+2.30%)
Oct 16, 2013 4.173 4.202 4.168 4.190 237,987 +0.01(+0.14%)
Oct 15, 2013 4.190 4.202 4.179 4.185 153,306 -0.02(-0.57%)
Oct 14, 2013 4.147 4.209 4.147 4.209 204,256 +0.05(+1.22%)
Oct 11, 2013 4.192 4.192 4.135 4.158 299,668 -0.05(-1.07%)
Oct 10, 2013 4.237 4.237 4.197 4.203 125,338 -0.02(-0.40%)
Oct 09, 2013 4.192 4.248 4.192 4.220 117,621 +0.01(+0.27%)
Oct 08, 2013 4.203 4.231 4.175 4.209 128,701 -0.01(-0.13%)
Oct 07, 2013 4.288 4.299 4.209 4.214 179,017 -0.07(-1.71%)
Oct 04, 2013 4.316 4.316 4.271 4.288 112,998 -0.02(-0.39%)
Oct 03, 2013 4.333 4.333 4.288 4.305 181,367 -0.02(-0.39%)
Oct 02, 2013 4.316 4.333 4.299 4.322 114,964 -0.01(-0.26%)
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.