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 )

5.744 +0.004 (+0.06%)
Streaming Delayed Price Updated: 9:44 AM 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 (%)
Nov 30, 2015 5.211 5.224 5.172 5.198 139,289 +0.01(+0.25%)
Nov 27, 2015 5.218 5.224 5.159 5.185 71,760 -0.02(-0.38%)
Nov 25, 2015 5.185 5.205 5.205 5.205 86,259 +0.01(+0.13%)
Nov 24, 2015 5.218 5.231 5.191 5.198 123,717 +0.01(+0.13%)
Nov 23, 2015 5.172 5.224 5.172 5.191 201,907 +0.01(+0.25%)
Nov 20, 2015 5.191 5.191 5.165 5.178 82,529 +0.00(+0.00%)
Nov 19, 2015 5.198 5.198 5.172 5.178 65,724 -0.01(-0.25%)
Nov 18, 2015 5.211 5.211 5.165 5.191 184,553 -0.02(-0.38%)
Nov 17, 2015 5.224 5.231 5.185 5.211 131,904 +0.00(+0.00%)
Nov 16, 2015 5.257 5.270 5.211 5.211 127,202 -0.03(-0.62%)
Nov 13, 2015 5.205 5.257 5.191 5.244 207,884 +0.05(+1.01%)
Nov 12, 2015 5.165 5.205 5.149 5.191 136,907 +0.01(+0.27%)
Nov 11, 2015 5.151 5.177 5.132 5.177 143,631 +0.03(+0.63%)
Nov 10, 2015 5.093 5.153 5.093 5.145 227,060 +0.03(+0.64%)
Nov 09, 2015 5.119 5.125 5.073 5.112 176,898 -0.01(-0.25%)
Nov 06, 2015 5.151 5.171 5.106 5.125 214,942 -0.05(-1.00%)
Nov 05, 2015 5.216 5.229 5.171 5.177 123,277 -0.06(-1.12%)
Nov 04, 2015 5.229 5.242 5.211 5.236 212,945 +0.01(+0.12%)
Nov 03, 2015 5.236 5.242 5.223 5.229 100,838 -0.01(-0.25%)
Nov 02, 2015 5.229 5.268 5.216 5.242 174,438 +0.03(+0.50%)
Oct 30, 2015 5.236 5.249 5.210 5.216 213,709 -0.01(-0.12%)
Oct 29, 2015 5.164 5.223 5.158 5.223 299,739 +0.08(+1.65%)
Oct 28, 2015 5.138 5.171 5.132 5.138 76,710 -0.01(-0.13%)
Oct 27, 2015 5.125 5.164 5.119 5.145 149,090 +0.00(+0.00%)
Oct 26, 2015 5.125 5.177 5.125 5.145 181,406 +0.02(+0.38%)
Oct 23, 2015 5.132 5.158 5.119 5.125 174,486 +0.01(+0.13%)
Oct 22, 2015 5.138 5.158 5.119 5.119 165,114 -0.01(-0.13%)
Oct 21, 2015 5.132 5.158 5.119 5.125 182,891 -0.01(-0.13%)
Oct 20, 2015 5.125 5.138 5.112 5.132 259,188 +0.01(+0.25%)
Oct 19, 2015 5.093 5.132 5.093 5.119 254,665 +0.04(+0.77%)
Oct 16, 2015 5.099 5.112 5.080 5.080 64,193 +0.00(+0.00%)
Oct 15, 2015 5.099 5.112 5.080 5.080 125,129 -0.04(-0.76%)
Oct 14, 2015 5.086 5.119 5.080 5.119 72,275 +0.05(+0.90%)
Oct 13, 2015 5.086 5.093 5.073 5.073 81,655 -0.02(-0.36%)
Oct 12, 2015 5.085 5.105 5.079 5.092 68,327 +0.02(+0.38%)
Oct 09, 2015 5.079 5.085 5.067 5.072 53,078 -0.01(-0.13%)
Oct 08, 2015 5.098 5.105 5.079 5.079 116,283 -0.03(-0.51%)
Oct 07, 2015 5.085 5.105 5.066 5.105 105,170 +0.03(+0.64%)
Oct 06, 2015 5.066 5.092 5.066 5.072 45,783 +0.01(+0.13%)
Oct 05, 2015 5.072 5.085 5.060 5.066 57,463 +0.01(+0.13%)
Oct 02, 2015 5.066 5.105 5.060 5.060 109,888 -0.01(-0.13%)
Oct 01, 2015 5.053 5.079 5.053 5.066 76,561 +0.01(+0.26%)
Sep 30, 2015 5.053 5.060 5.027 5.053 184,643 +0.01(+0.26%)
Sep 29, 2015 5.001 5.040 4.995 5.040 80,401 +0.04(+0.78%)
Sep 28, 2015 4.995 5.014 4.995 5.001 133,624 +0.00(+0.00%)
Sep 25, 2015 5.014 5.014 4.995 5.001 143,677 -0.01(-0.13%)
Sep 24, 2015 5.040 5.047 4.995 5.008 82,006 -0.02(-0.39%)
Sep 23, 2015 5.021 5.040 5.021 5.027 93,615 -0.01(-0.26%)
Sep 22, 2015 5.008 5.047 5.008 5.040 141,833 +0.01(+0.26%)
Sep 21, 2015 5.040 5.053 5.014 5.027 69,242 -0.01(-0.26%)
Sep 18, 2015 5.027 5.066 5.027 5.040 158,510 +0.00(+0.00%)
Sep 17, 2015 4.988 5.040 4.982 5.040 98,596 +0.05(+1.04%)
Sep 16, 2015 4.956 4.988 4.956 4.988 59,624 +0.05(+0.92%)
Sep 15, 2015 4.995 4.995 4.943 4.943 114,678 -0.03(-0.65%)
Sep 14, 2015 5.021 5.021 4.969 4.975 88,803 -0.05(-0.90%)
Sep 11, 2015 5.021 5.040 5.008 5.021 101,031 -0.01(-0.13%)
Sep 10, 2015 5.060 5.066 5.008 5.027 100,191 -0.03(-0.62%)
Sep 09, 2015 5.014 5.059 5.004 5.059 255,358 +0.06(+1.16%)
Sep 08, 2015 4.956 5.026 4.949 5.001 184,198 +0.03(+0.65%)
Sep 04, 2015 4.923 4.968 4.968 4.968 95,558 +0.03(+0.52%)
Sep 03, 2015 4.936 4.943 4.923 4.943 92,974 +0.02(+0.39%)
Sep 02, 2015 4.923 4.949 4.904 4.923 137,711 +0.00(+0.00%)
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.