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
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2015 4.986 5.055 4.980 5.055 336,870 +0.08(+1.63%)
Mar 30, 2015 4.998 4.998 4.967 4.973 155,982 -0.02(-0.38%)
Mar 27, 2015 4.986 5.005 4.973 4.992 80,844 +0.01(+0.13%)
Mar 26, 2015 4.986 4.992 4.967 4.986 61,441 -0.01(-0.12%)
Mar 25, 2015 5.005 5.005 4.973 4.992 120,434 -0.01(-0.25%)
Mar 24, 2015 4.986 5.005 4.967 5.005 110,062 +0.02(+0.38%)
Mar 23, 2015 4.992 5.010 4.967 4.986 202,505 +0.00(+0.00%)
Mar 20, 2015 4.967 4.992 4.961 4.986 182,050 +0.03(+0.63%)
Mar 19, 2015 4.986 4.998 4.942 4.955 131,558 -0.03(-0.63%)
Mar 18, 2015 4.948 5.017 4.942 4.986 169,356 +0.04(+0.76%)
Mar 17, 2015 4.961 4.961 4.942 4.948 100,193 +0.00(+0.00%)
Mar 16, 2015 4.998 4.998 4.942 4.948 229,717 -0.03(-0.63%)
Mar 13, 2015 4.998 5.005 4.967 4.980 117,913 -0.01(-0.13%)
Mar 12, 2015 4.998 5.017 4.986 4.986 58,429 +0.00(+0.00%)
Mar 11, 2015 5.011 5.011 4.986 4.986 52,196 -0.01(-0.25%)
Mar 10, 2015 4.998 5.017 4.986 4.998 65,055 +0.01(+0.24%)
Mar 09, 2015 4.972 4.997 4.972 4.986 100,774 +0.01(+0.28%)
Mar 06, 2015 5.004 5.004 4.960 4.972 200,379 -0.05(-0.99%)
Mar 05, 2015 5.047 5.053 5.016 5.022 137,898 -0.02(-0.49%)
Mar 04, 2015 5.041 5.053 5.035 5.047 186,364 +0.01(+0.12%)
Mar 03, 2015 5.041 5.047 5.016 5.041 121,078 +0.01(+0.12%)
Mar 02, 2015 5.059 5.059 5.022 5.035 135,406 -0.03(-0.61%)
Feb 27, 2015 5.016 5.066 5.004 5.066 160,878 +0.06(+1.24%)
Feb 26, 2015 5.022 5.022 4.985 5.004 164,005 -0.02(-0.49%)
Feb 25, 2015 5.004 5.028 5.004 5.028 194,030 +0.04(+0.75%)
Feb 24, 2015 4.979 5.004 4.960 4.991 142,505 +0.02(+0.50%)
Feb 23, 2015 4.979 5.004 4.966 4.966 128,895 +0.00(+0.00%)
Feb 20, 2015 5.004 5.022 4.966 4.966 143,668 -0.04(-0.75%)
Feb 19, 2015 4.997 5.041 4.979 5.004 205,229 +0.02(+0.37%)
Feb 18, 2015 4.910 4.985 4.885 4.985 307,905 +0.08(+1.65%)
Feb 17, 2015 5.022 5.022 4.898 4.904 298,143 -0.12(-2.35%)
Feb 13, 2015 5.028 5.022 5.022 5.022 130,478 -0.01(-0.12%)
Feb 12, 2015 5.022 5.041 5.022 5.028 199,092 +0.00(+0.00%)
Feb 11, 2015 5.041 5.059 5.028 5.028 134,689 -0.02(-0.37%)
Feb 10, 2015 5.059 5.066 5.035 5.047 331,620 +0.01(+0.14%)
Feb 09, 2015 5.046 5.052 5.028 5.040 147,595 -0.00(-0.09%)
Feb 06, 2015 5.089 5.089 5.040 5.044 382,472 -0.05(-0.89%)
Feb 05, 2015 5.102 5.108 5.083 5.089 160,120 -0.02(-0.36%)
Feb 04, 2015 5.120 5.120 5.089 5.108 267,925 -0.01(-0.12%)
Feb 03, 2015 5.133 5.139 5.102 5.114 301,153 -0.04(-0.72%)
Feb 02, 2015 5.114 5.157 5.114 5.151 213,212 +0.03(+0.60%)
Jan 30, 2015 5.102 5.139 5.089 5.120 263,916 +0.02(+0.49%)
Jan 29, 2015 5.083 5.096 5.071 5.096 208,912 +0.01(+0.24%)
Jan 28, 2015 5.052 5.083 5.049 5.083 183,681 +0.03(+0.56%)
Jan 27, 2015 5.040 5.058 5.040 5.055 118,310 +0.03(+0.67%)
Jan 26, 2015 5.046 5.052 5.021 5.021 107,080 -0.02(-0.37%)
Jan 23, 2015 5.040 5.052 5.028 5.040 132,175 +0.00(+0.00%)
Jan 22, 2015 5.009 5.040 5.009 5.040 117,616 +0.03(+0.62%)
Jan 21, 2015 5.028 5.040 5.009 5.009 116,485 -0.01(-0.25%)
Jan 20, 2015 5.040 5.052 5.021 5.021 153,554 -0.03(-0.61%)
Jan 16, 2015 5.071 5.071 5.036 5.052 108,052 -0.01(-0.24%)
Jan 15, 2015 5.040 5.071 5.036 5.065 138,344 +0.03(+0.61%)
Jan 14, 2015 5.034 5.058 5.028 5.034 96,476 +0.00(+0.00%)
Jan 13, 2015 5.009 5.034 5.003 5.034 127,037 +0.03(+0.62%)
Jan 12, 2015 5.009 5.021 4.984 5.003 189,638 +0.00(+0.02%)
Jan 09, 2015 4.996 5.020 4.990 5.002 161,650 +0.01(+0.12%)
Jan 08, 2015 4.996 5.002 4.977 4.996 182,775 +0.00(+0.00%)
Jan 07, 2015 4.983 5.020 4.983 4.996 232,962 +0.01(+0.25%)
Jan 06, 2015 4.953 4.996 4.953 4.983 226,619 +0.03(+0.62%)
Jan 05, 2015 4.922 4.953 4.922 4.953 182,232 +0.02(+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.