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: 2:59 PM 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 31, 2014 4.535 4.564 4.512 4.552 259,356 +0.03(+0.77%)
Jan 30, 2014 4.500 4.535 4.500 4.518 202,394 +0.01(+0.26%)
Jan 29, 2014 4.500 4.512 4.484 4.506 169,257 +0.02(+0.39%)
Jan 28, 2014 4.471 4.495 4.460 4.489 226,451 +0.03(+0.65%)
Jan 27, 2014 4.489 4.518 4.454 4.460 188,076 -0.03(-0.77%)
Jan 24, 2014 4.535 4.535 4.483 4.495 165,047 -0.02(-0.51%)
Jan 23, 2014 4.483 4.529 4.483 4.518 169,467 +0.03(+0.64%)
Jan 22, 2014 4.448 4.489 4.448 4.489 282,026 +0.03(+0.78%)
Jan 21, 2014 4.460 4.477 4.443 4.454 267,710 +0.01(+0.13%)
Jan 17, 2014 4.431 4.448 4.448 4.448 298,283 +0.01(+0.13%)
Jan 16, 2014 4.408 4.448 4.408 4.443 146,928 +0.03(+0.65%)
Jan 15, 2014 4.385 4.437 4.385 4.414 177,020 +0.03(+0.66%)
Jan 14, 2014 4.368 4.411 4.368 4.385 124,769 +0.01(+0.26%)
Jan 13, 2014 4.385 4.402 4.368 4.373 227,673 -0.00(-0.03%)
Jan 10, 2014 4.369 4.398 4.369 4.375 213,983 +0.02(+0.39%)
Jan 09, 2014 4.346 4.375 4.340 4.358 134,282 +0.03(+0.66%)
Jan 08, 2014 4.340 4.358 4.329 4.329 152,530 -0.02(-0.53%)
Jan 07, 2014 4.352 4.375 4.329 4.352 203,146 +0.02(+0.48%)
Jan 06, 2014 4.300 4.346 4.300 4.331 198,484 +0.03(+0.71%)
Jan 03, 2014 4.254 4.300 4.243 4.300 121,532 +0.03(+0.67%)
Jan 02, 2014 4.237 4.277 4.220 4.272 199,120 +0.02(+0.40%)
Dec 31, 2013 4.209 4.254 4.254 4.254 432,177 +0.02(+0.54%)
Dec 30, 2013 4.243 4.249 4.214 4.232 410,589 -0.02(-0.54%)
Dec 27, 2013 4.237 4.254 4.191 4.254 389,507 +0.01(+0.27%)
Dec 26, 2013 4.266 4.272 4.243 4.243 201,332 -0.04(-0.94%)
Dec 24, 2013 4.277 4.290 4.266 4.283 151,279 -0.01(-0.13%)
Dec 23, 2013 4.249 4.329 4.249 4.289 387,916 +0.04(+0.94%)
Dec 20, 2013 4.243 4.262 4.237 4.249 342,292 +0.00(+0.00%)
Dec 19, 2013 4.168 4.254 4.163 4.249 336,686 +0.07(+1.65%)
Dec 18, 2013 4.174 4.214 4.174 4.180 331,289 -0.00(-0.07%)
Dec 17, 2013 4.140 4.191 4.111 4.183 420,406 +0.05(+1.18%)
Dec 16, 2013 4.105 4.140 4.100 4.134 322,090 +0.02(+0.58%)
Dec 13, 2013 4.105 4.117 4.082 4.110 255,637 -0.01(-0.30%)
Dec 12, 2013 4.094 4.123 4.094 4.123 216,898 +0.02(+0.42%)
Dec 11, 2013 4.100 4.123 4.082 4.105 418,915 -0.01(-0.21%)
Dec 10, 2013 4.140 4.140 4.111 4.114 244,972 +0.00(+0.04%)
Dec 09, 2013 4.095 4.124 4.090 4.113 304,677 -0.01(-0.14%)
Dec 06, 2013 4.113 4.124 4.073 4.118 318,097 +0.01(+0.14%)
Dec 05, 2013 4.147 4.147 4.107 4.113 332,050 -0.04(-0.96%)
Dec 04, 2013 4.141 4.158 4.130 4.152 201,110 +0.00(+0.00%)
Dec 03, 2013 4.141 4.164 4.135 4.152 220,084 +0.00(+0.00%)
Dec 02, 2013 4.147 4.169 4.130 4.152 187,527 -0.01(-0.27%)
Nov 29, 2013 4.158 4.169 4.141 4.164 165,060 +0.02(+0.41%)
Nov 27, 2013 4.164 4.164 4.130 4.147 271,517 +0.01(+0.14%)
Nov 26, 2013 4.147 4.164 4.141 4.141 204,201 -0.01(-0.14%)
Nov 25, 2013 4.175 4.178 4.141 4.147 276,678 -0.01(-0.27%)
Nov 22, 2013 4.175 4.187 4.158 4.158 382,420 -0.02(-0.55%)
Nov 21, 2013 4.187 4.198 4.169 4.181 174,774 -0.01(-0.20%)
Nov 20, 2013 4.221 4.226 4.187 4.189 185,760 -0.04(-0.86%)
Nov 19, 2013 4.221 4.226 4.204 4.226 115,922 +0.01(+0.12%)
Nov 18, 2013 4.198 4.232 4.198 4.221 150,420 +0.02(+0.54%)
Nov 15, 2013 4.181 4.221 4.181 4.198 157,746 +0.01(+0.14%)
Nov 14, 2013 4.204 4.215 4.181 4.192 151,521 +0.01(+0.27%)
Nov 13, 2013 4.209 4.209 4.170 4.181 316,666 -0.03(-0.68%)
Nov 12, 2013 4.278 4.280 4.209 4.209 226,952 -0.07(-1.63%)
Nov 11, 2013 4.251 4.290 4.251 4.279 218,955 +0.02(+0.40%)
Nov 08, 2013 4.330 4.330 4.262 4.262 408,093 -0.07(-1.57%)
Nov 07, 2013 4.296 4.341 4.296 4.330 210,658 +0.01(+0.26%)
Nov 06, 2013 4.313 4.319 4.285 4.319 122,000 +0.03(+0.63%)
Nov 05, 2013 4.262 4.296 4.262 4.292 164,081 +0.03(+0.69%)
Nov 04, 2013 4.279 4.302 4.256 4.262 194,203 -0.02(-0.40%)
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.