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 )

5.790 +0.010 (+0.17%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 9, 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 (%)
Aug 30, 2013 4.137 4.142 4.103 4.125 182,349 -0.01(-0.27%)
Aug 29, 2013 4.103 4.137 4.081 4.137 185,223 +0.01(+0.27%)
Aug 28, 2013 4.142 4.148 4.114 4.125 168,189 -0.02(-0.41%)
Aug 27, 2013 4.120 4.148 4.120 4.142 254,273 +0.02(+0.41%)
Aug 26, 2013 4.170 4.187 4.125 4.125 229,021 -0.06(-1.47%)
Aug 23, 2013 4.170 4.204 4.154 4.187 303,862 -0.01(-0.13%)
Aug 22, 2013 4.148 4.204 4.120 4.193 296,890 +0.06(+1.49%)
Aug 21, 2013 4.137 4.162 4.125 4.131 289,381 -0.03(-0.81%)
Aug 20, 2013 4.069 4.170 4.053 4.165 412,274 +0.11(+2.62%)
Aug 19, 2013 4.053 4.092 4.040 4.058 395,267 -0.01(-0.14%)
Aug 16, 2013 4.120 4.125 4.064 4.064 406,447 -0.07(-1.76%)
Aug 15, 2013 4.154 4.165 4.114 4.137 262,807 -0.04(-0.94%)
Aug 14, 2013 4.154 4.176 4.154 4.176 185,627 +0.00(+0.00%)
Aug 13, 2013 4.198 4.204 4.154 4.176 244,642 -0.04(-0.93%)
Aug 12, 2013 4.204 4.221 4.187 4.215 292,456 +0.00(+0.10%)
Aug 09, 2013 4.200 4.211 4.178 4.211 257,473 +0.01(+0.27%)
Aug 08, 2013 4.194 4.217 4.161 4.200 374,244 -0.01(-0.13%)
Aug 07, 2013 4.205 4.217 4.172 4.205 287,631 +0.00(+0.00%)
Aug 06, 2013 4.233 4.239 4.189 4.205 233,697 -0.04(-0.92%)
Aug 05, 2013 4.250 4.256 4.233 4.244 221,143 -0.01(-0.26%)
Aug 02, 2013 4.239 4.267 4.233 4.256 202,393 +0.01(+0.26%)
Aug 01, 2013 4.267 4.295 4.233 4.244 193,407 -0.04(-0.91%)
Jul 31, 2013 4.278 4.289 4.244 4.283 280,968 -0.01(-0.13%)
Jul 30, 2013 4.272 4.306 4.267 4.289 182,685 +0.01(+0.26%)
Jul 29, 2013 4.261 4.289 4.261 4.278 125,383 +0.01(+0.13%)
Jul 26, 2013 4.217 4.295 4.217 4.272 162,820 +0.03(+0.79%)
Jul 25, 2013 4.239 4.256 4.183 4.239 285,268 -0.03(-0.65%)
Jul 24, 2013 4.317 4.317 4.250 4.267 271,690 -0.04(-1.03%)
Jul 23, 2013 4.256 4.333 4.239 4.311 260,024 +0.04(+1.04%)
Jul 22, 2013 4.306 4.333 4.244 4.267 362,041 -0.07(-1.54%)
Jul 19, 2013 4.350 4.356 4.311 4.333 343,671 -0.03(-0.77%)
Jul 18, 2013 4.372 4.395 4.367 4.367 305,754 +0.00(+0.00%)
Jul 17, 2013 4.328 4.378 4.328 4.367 259,144 +0.06(+1.42%)
Jul 16, 2013 4.322 4.328 4.289 4.306 271,466 -0.04(-0.90%)
Jul 15, 2013 4.372 4.411 4.328 4.345 277,918 -0.04(-0.89%)
Jul 12, 2013 4.445 4.456 4.356 4.384 341,668 -0.06(-1.38%)
Jul 11, 2013 4.400 4.478 4.400 4.445 220,005 +0.06(+1.40%)
Jul 10, 2013 4.372 4.395 4.356 4.384 200,671 -0.01(-0.16%)
Jul 09, 2013 4.391 4.402 4.368 4.391 221,708 -0.01(-0.13%)
Jul 08, 2013 4.363 4.435 4.363 4.396 162,333 +0.02(+0.38%)
Jul 05, 2013 4.418 4.418 4.327 4.380 170,592 -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 4.512 261,419 -0.03(-0.61%)
Jul 01, 2013 4.501 4.551 4.501 4.540 175,084 +0.03(+0.61%)
Jun 28, 2013 4.535 4.535 4.435 4.512 273,849 +0.00(+0.00%)
Jun 27, 2013 4.463 4.568 4.446 4.512 304,185 +0.08(+1.87%)
Jun 26, 2013 4.324 4.457 4.324 4.429 424,161 +0.12(+2.83%)
Jun 25, 2013 4.363 4.363 4.224 4.308 357,135 +0.02(+0.39%)
Jun 24, 2013 4.324 4.330 4.191 4.291 409,315 -0.06(-1.40%)
Jun 21, 2013 4.352 4.407 4.313 4.352 361,781 -0.02(-0.51%)
Jun 20, 2013 4.424 4.435 4.341 4.374 650,065 -0.08(-1.86%)
Jun 19, 2013 4.440 4.474 4.436 4.457 221,845 -0.02(-0.37%)
Jun 18, 2013 4.490 4.490 4.440 4.474 243,950 -0.04(-0.98%)
Jun 17, 2013 4.551 4.557 4.507 4.518 204,811 -0.03(-0.73%)
Jun 14, 2013 4.501 4.557 4.490 4.551 233,831 +0.07(+1.61%)
Jun 13, 2013 4.446 4.523 4.435 4.479 269,780 +0.01(+0.12%)
Jun 12, 2013 4.595 4.595 4.457 4.474 567,198 -0.13(-2.72%)
Jun 11, 2013 4.651 4.651 4.568 4.599 228,679 -0.08(-1.73%)
Jun 10, 2013 4.740 4.740 4.658 4.680 303,615 -0.07(-1.39%)
Jun 07, 2013 4.746 4.762 4.707 4.746 226,812 -0.01(-0.12%)
Jun 06, 2013 4.658 4.751 4.658 4.751 349,721 +0.09(+1.89%)
Jun 05, 2013 4.641 4.680 4.636 4.663 251,658 +0.04(+0.83%)
Jun 04, 2013 4.586 4.640 4.531 4.625 471,169 +0.03(+0.60%)
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.