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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2017 5.959 5.969 5.944 5.952 105,780 +0.01(+0.24%)
Feb 27, 2017 5.959 5.959 5.930 5.937 45,571 -0.02(-0.35%)
Feb 24, 2017 5.944 5.959 5.930 5.959 104,469 +0.03(+0.47%)
Feb 23, 2017 5.895 5.930 5.885 5.930 181,697 +0.06(+1.08%)
Feb 22, 2017 5.853 5.874 5.846 5.867 63,630 +0.04(+0.72%)
Feb 21, 2017 5.832 5.846 5.818 5.825 102,188 +0.00(+0.02%)
Feb 17, 2017 5.824 5.824 5.824 0 +0.02(+0.36%)
Feb 16, 2017 5.803 5.824 5.789 5.803 130,595 -0.01(-0.24%)
Feb 15, 2017 5.803 5.831 5.781 5.817 279,714 -0.01(-0.12%)
Feb 14, 2017 5.866 5.866 5.810 5.824 186,771 -0.03(-0.48%)
Feb 13, 2017 5.866 5.887 5.838 5.852 172,731 -0.02(-0.36%)
Feb 10, 2017 5.873 5.887 5.873 5.873 113,113 +0.00(+0.00%)
Feb 09, 2017 5.880 5.894 5.859 5.873 153,164 -0.01(-0.12%)
Feb 08, 2017 5.901 5.901 5.866 5.880 112,762 -0.01(-0.12%)
Feb 07, 2017 5.866 5.887 5.859 5.887 101,941 +0.04(+0.60%)
Feb 06, 2017 5.887 5.887 5.852 5.852 68,463 -0.01(-0.12%)
Feb 03, 2017 5.880 5.880 5.845 5.859 119,862 +0.01(+0.21%)
Feb 02, 2017 5.880 5.880 5.838 5.846 109,790 -0.01(-0.21%)
Feb 01, 2017 5.859 5.873 5.838 5.859 139,201 +0.00(+0.00%)
Jan 31, 2017 5.824 5.859 5.817 5.859 170,628 +0.06(+0.97%)
Jan 30, 2017 5.789 5.810 5.789 5.803 123,266 +0.01(+0.24%)
Jan 27, 2017 5.754 5.789 5.740 5.789 128,503 +0.06(+0.98%)
Jan 26, 2017 5.761 5.768 5.726 5.733 124,039 -0.01(-0.24%)
Jan 25, 2017 5.747 5.761 5.726 5.747 153,501 +0.00(+0.00%)
Jan 24, 2017 5.775 5.782 5.726 5.747 207,833 -0.02(-0.36%)
Jan 23, 2017 5.712 5.768 5.712 5.768 106,534 +0.06(+0.98%)
Jan 20, 2017 5.747 5.747 5.705 5.712 105,480 -0.02(-0.37%)
Jan 19, 2017 5.740 5.740 5.712 5.733 117,366 -0.01(-0.12%)
Jan 18, 2017 5.761 5.761 5.726 5.740 159,309 +0.00(+0.00%)
Jan 17, 2017 5.768 5.782 5.733 5.740 154,521 -0.01(-0.24%)
Jan 13, 2017 5.754 5.754 5.754 0 -0.01(-0.24%)
Jan 12, 2017 5.754 5.768 5.747 5.768 142,281 +0.04(+0.61%)
Jan 11, 2017 5.740 5.754 5.705 5.733 141,167 +0.02(+0.39%)
Jan 10, 2017 5.725 5.725 5.690 5.711 229,758 +0.01(+0.12%)
Jan 09, 2017 5.690 5.766 5.669 5.704 176,148 +0.03(+0.49%)
Jan 06, 2017 5.690 5.690 5.641 5.676 160,067 +0.01(+0.12%)
Jan 05, 2017 5.690 5.690 5.641 5.669 385,708 +0.01(+0.12%)
Jan 04, 2017 5.641 5.662 5.627 5.662 247,355 +0.04(+0.74%)
Jan 03, 2017 5.599 5.620 5.588 5.620 153,818 +0.02(+0.37%)
Dec 30, 2016 5.599 5.599 5.599 0 -0.01(-0.12%)
Dec 29, 2016 5.578 5.606 5.578 5.606 171,961 +0.03(+0.62%)
Dec 28, 2016 5.530 5.585 5.530 5.571 168,654 +0.02(+0.38%)
Dec 27, 2016 5.571 5.620 5.537 5.551 299,045 -0.02(-0.38%)
Dec 23, 2016 5.571 5.571 5.571 0 +0.00(+0.00%)
Dec 22, 2016 5.592 5.592 5.568 5.571 175,365 +0.00(+0.00%)
Dec 21, 2016 5.551 5.571 5.530 5.571 250,749 +0.04(+0.76%)
Dec 20, 2016 5.565 5.565 5.487 5.530 967,138 -0.03(-0.63%)
Dec 19, 2016 5.606 5.620 5.529 5.565 748,451 -0.03(-0.62%)
Dec 16, 2016 5.585 5.599 5.537 5.599 232,729 +0.06(+1.00%)
Dec 15, 2016 5.585 5.585 5.523 5.544 266,736 -0.06(-1.12%)
Dec 14, 2016 5.634 5.655 5.592 5.606 278,937 +0.01(+0.12%)
Dec 13, 2016 5.571 5.599 5.558 5.599 215,932 +0.06(+1.13%)
Dec 12, 2016 5.558 5.558 5.523 5.537 239,215 -0.02(-0.36%)
Dec 09, 2016 5.605 5.605 5.543 5.557 344,543 -0.06(-0.99%)
Dec 08, 2016 5.716 5.716 5.612 5.612 244,692 -0.13(-2.29%)
Dec 07, 2016 5.619 5.771 5.619 5.744 292,424 +0.10(+1.72%)
Dec 06, 2016 5.536 5.647 5.515 5.647 169,745 +0.12(+2.26%)
Dec 05, 2016 5.570 5.570 5.515 5.522 222,482 -0.03(-0.50%)
Dec 02, 2016 5.536 5.563 5.505 5.550 127,388 +0.03(+0.50%)
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.