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 )

5.565 -0.005 (-0.09%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 26, 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 (%)
May 31, 2012 4.712 4.749 4.702 4.718 122,875 +0.03(+0.66%)
May 30, 2012 4.702 4.712 4.681 4.686 127,148 +0.00(+0.00%)
May 29, 2012 4.728 4.733 4.676 4.686 175,831 -0.02(-0.33%)
May 25, 2012 4.733 4.738 4.702 4.702 98,829 -0.02(-0.44%)
May 24, 2012 4.723 4.723 4.697 4.723 87,758 +0.01(+0.11%)
May 23, 2012 4.718 4.718 4.697 4.718 177,446 +0.02(+0.44%)
May 22, 2012 4.692 4.702 4.676 4.697 129,916 +0.01(+0.11%)
May 21, 2012 4.733 4.743 4.666 4.692 204,743 -0.04(-0.77%)
May 18, 2012 4.723 4.743 4.707 4.728 256,621 +0.02(+0.33%)
May 17, 2012 4.650 4.738 4.640 4.712 337,979 +0.07(+1.56%)
May 16, 2012 4.619 4.640 4.619 4.640 104,847 +0.04(+0.79%)
May 15, 2012 4.650 4.670 4.588 4.603 313,408 -0.05(-1.00%)
May 14, 2012 4.650 4.655 4.629 4.650 109,268 +0.00(+0.00%)
May 11, 2012 4.629 4.650 4.624 4.650 172,546 +0.01(+0.11%)
May 10, 2012 4.640 4.645 4.626 4.645 132,516 +0.02(+0.42%)
May 09, 2012 4.595 4.626 4.589 4.626 209,647 +0.04(+0.79%)
May 08, 2012 4.589 4.589 4.574 4.589 167,866 +0.02(+0.34%)
May 07, 2012 4.600 4.600 4.574 4.574 100,117 -0.01(-0.23%)
May 04, 2012 4.600 4.600 4.569 4.584 131,286 -0.02(-0.34%)
May 03, 2012 4.584 4.600 4.584 4.600 169,183 +0.02(+0.45%)
May 02, 2012 4.584 4.615 4.558 4.579 217,825 +0.01(+0.11%)
May 01, 2012 4.574 4.589 4.569 4.574 195,149 +0.01(+0.23%)
Apr 30, 2012 4.569 4.574 4.553 4.564 132,293 +0.00(+0.00%)
Apr 27, 2012 4.558 4.569 4.528 4.564 147,446 +0.02(+0.34%)
Apr 26, 2012 4.553 4.564 4.543 4.548 112,029 +0.01(+0.11%)
Apr 25, 2012 4.574 4.578 4.538 4.543 182,482 -0.03(-0.56%)
Apr 24, 2012 4.558 4.579 4.538 4.569 227,680 +0.03(+0.57%)
Apr 23, 2012 4.574 4.574 4.533 4.543 161,098 -0.02(-0.45%)
Apr 20, 2012 4.528 4.564 4.512 4.564 100,906 +0.03(+0.57%)
Apr 19, 2012 4.553 4.574 4.528 4.538 116,686 -0.01(-0.23%)
Apr 18, 2012 4.533 4.553 4.528 4.548 132,031 +0.03(+0.57%)
Apr 17, 2012 4.543 4.543 4.507 4.522 166,759 -0.03(-0.57%)
Apr 16, 2012 4.528 4.558 4.528 4.548 103,966 +0.02(+0.34%)
Apr 13, 2012 4.502 4.533 4.497 4.533 120,547 +0.04(+0.80%)
Apr 12, 2012 4.538 4.548 4.471 4.497 203,430 -0.04(-0.94%)
Apr 11, 2012 4.519 4.549 4.513 4.539 232,765 +0.03(+0.68%)
Apr 10, 2012 4.498 4.519 4.498 4.508 146,327 +0.01(+0.23%)
Apr 09, 2012 4.483 4.529 4.478 4.498 201,149 +0.02(+0.46%)
Apr 05, 2012 4.478 4.488 4.457 4.478 132,892 -0.01(-0.11%)
Apr 04, 2012 4.467 4.483 4.450 4.483 119,635 +0.02(+0.34%)
Apr 03, 2012 4.483 4.483 4.447 4.467 177,076 -0.02(-0.34%)
Apr 02, 2012 4.462 4.483 4.462 4.483 159,201 +0.03(+0.58%)
Mar 30, 2012 4.478 4.478 4.447 4.457 161,119 +0.00(+0.00%)
Mar 29, 2012 4.421 4.462 4.416 4.457 248,418 +0.03(+0.58%)
Mar 28, 2012 4.354 4.431 4.354 4.431 180,505 +0.06(+1.41%)
Mar 27, 2012 4.308 4.375 4.283 4.370 318,081 +0.05(+1.19%)
Mar 26, 2012 4.319 4.324 4.272 4.319 304,735 +0.00(+0.00%)
Mar 23, 2012 4.344 4.344 4.303 4.319 159,271 -0.01(-0.24%)
Mar 22, 2012 4.354 4.365 4.301 4.329 232,194 -0.01(-0.24%)
Mar 21, 2012 4.257 4.339 4.252 4.339 401,544 +0.11(+2.55%)
Mar 20, 2012 4.231 4.231 4.226 4.231 606,606 +0.01(+0.12%)
Mar 19, 2012 4.262 4.308 4.180 4.226 1,248,557 -0.06(-1.32%)
Mar 16, 2012 4.319 4.319 4.206 4.283 607,786 -0.07(-1.65%)
Mar 15, 2012 4.431 4.431 4.329 4.354 530,094 -0.07(-1.54%)
Mar 14, 2012 4.498 4.498 4.421 4.422 306,887 -0.08(-1.79%)
Mar 13, 2012 4.513 4.524 4.493 4.503 214,040 -0.01(-0.23%)
Mar 12, 2012 4.519 4.524 4.493 4.513 341,218 +0.02(+0.43%)
Mar 09, 2012 4.479 4.499 4.464 4.494 245,455 +0.05(+1.15%)
Mar 08, 2012 4.515 4.540 4.423 4.443 1,186,960 -0.05(-1.02%)
Mar 07, 2012 4.530 4.576 4.448 4.489 413,327 -0.04(-0.79%)
Mar 06, 2012 4.566 4.566 4.504 4.525 170,240 -0.05(-1.11%)
Mar 05, 2012 4.586 4.586 4.544 4.576 132,283 -0.01(-0.22%)
Mar 02, 2012 4.561 4.586 4.561 4.586 138,771 +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.