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 16, 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, 2015 5.333 5.287 5.287 5.287 239,011 -0.03(-0.49%)
Dec 30, 2015 5.274 5.320 5.274 5.314 146,160 +0.04(+0.75%)
Dec 29, 2015 5.287 5.294 5.268 5.274 146,845 -0.02(-0.37%)
Dec 28, 2015 5.268 5.294 5.248 5.294 144,562 +0.03(+0.50%)
Dec 24, 2015 5.274 5.268 5.268 5.268 88,827 +0.01(+0.12%)
Dec 23, 2015 5.261 5.274 5.248 5.261 195,525 +0.00(+0.00%)
Dec 22, 2015 5.268 5.268 5.222 5.261 121,842 +0.01(+0.12%)
Dec 21, 2015 5.222 5.261 5.222 5.255 225,253 +0.05(+0.88%)
Dec 18, 2015 5.222 5.228 5.209 5.209 301,590 -0.01(-0.25%)
Dec 17, 2015 5.202 5.248 5.202 5.222 194,272 +0.05(+0.89%)
Dec 16, 2015 5.196 5.202 5.170 5.176 135,903 -0.01(-0.25%)
Dec 15, 2015 5.170 5.196 5.157 5.189 109,836 +0.05(+0.89%)
Dec 14, 2015 5.215 5.215 5.143 5.143 142,156 -0.07(-1.26%)
Dec 11, 2015 5.215 5.222 5.163 5.209 161,859 -0.01(-0.13%)
Dec 10, 2015 5.222 5.222 5.183 5.215 102,330 +0.01(+0.13%)
Dec 09, 2015 5.242 5.242 5.189 5.209 163,858 -0.02(-0.36%)
Dec 08, 2015 5.175 5.241 5.169 5.228 302,927 +0.06(+1.13%)
Dec 07, 2015 5.169 5.175 5.156 5.169 89,404 -0.01(-0.25%)
Dec 04, 2015 5.149 5.182 5.149 5.182 157,851 +0.02(+0.38%)
Dec 03, 2015 5.195 5.195 5.156 5.162 141,779 -0.03(-0.50%)
Dec 02, 2015 5.228 5.228 5.182 5.188 103,470 -0.04(-0.75%)
Dec 01, 2015 5.188 5.228 5.182 5.228 176,006 +0.05(+0.88%)
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%)
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.