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 (%)
Sep 28, 2012 5.189 5.216 5.181 5.210 156,924 +0.05(+0.92%)
Sep 27, 2012 5.200 5.200 5.142 5.163 139,993 -0.02(-0.41%)
Sep 26, 2012 5.163 5.195 5.110 5.184 202,878 +0.04(+0.72%)
Sep 25, 2012 5.189 5.216 5.137 5.147 200,396 -0.03(-0.51%)
Sep 24, 2012 5.168 5.200 5.158 5.174 201,069 +0.01(+0.10%)
Sep 21, 2012 5.137 5.195 5.131 5.168 195,083 +0.04(+0.82%)
Sep 20, 2012 5.110 5.158 5.089 5.126 170,793 +0.02(+0.42%)
Sep 19, 2012 5.058 5.105 5.036 5.105 375,894 +0.04(+0.83%)
Sep 18, 2012 5.068 5.068 5.047 5.063 124,433 +0.01(+0.10%)
Sep 17, 2012 5.058 5.063 5.026 5.058 267,457 +0.01(+0.10%)
Sep 14, 2012 5.031 5.057 5.031 5.052 135,912 +0.02(+0.48%)
Sep 13, 2012 5.052 5.052 5.010 5.028 191,560 -0.01(-0.17%)
Sep 12, 2012 5.036 5.052 5.015 5.036 204,006 +0.03(+0.50%)
Sep 11, 2012 5.011 5.011 4.980 5.011 74,143 +0.02(+0.42%)
Sep 10, 2012 4.990 5.006 4.969 4.990 226,286 +0.03(+0.53%)
Sep 07, 2012 4.996 5.001 4.954 4.964 141,099 -0.02(-0.42%)
Sep 06, 2012 4.938 4.996 4.938 4.985 166,320 +0.04(+0.74%)
Sep 05, 2012 4.954 4.974 4.938 4.948 181,905 -0.01(-0.21%)
Sep 04, 2012 4.985 4.996 4.943 4.959 204,872 -0.02(-0.42%)
Aug 31, 2012 4.980 4.985 4.959 4.980 137,539 +0.00(+0.00%)
Aug 30, 2012 4.959 4.980 4.943 4.980 119,616 +0.02(+0.42%)
Aug 29, 2012 4.927 4.959 4.927 4.959 344,437 +0.09(+1.83%)
Aug 27, 2012 4.864 4.880 4.864 4.870 155,290 +0.01(+0.11%)
Aug 24, 2012 4.880 4.880 4.854 4.864 130,381 +0.00(+0.00%)
Aug 23, 2012 4.891 4.917 4.863 4.864 209,541 -0.01(-0.22%)
Aug 22, 2012 4.906 4.906 4.859 4.875 213,131 -0.04(-0.85%)
Aug 21, 2012 4.938 4.959 4.896 4.917 336,944 -0.02(-0.43%)
Aug 20, 2012 4.917 4.964 4.917 4.938 180,544 +0.01(+0.21%)
Aug 17, 2012 4.922 4.933 4.922 4.927 178,501 +0.01(+0.11%)
Aug 16, 2012 4.922 4.933 4.896 4.922 186,897 +0.02(+0.32%)
Aug 15, 2012 4.891 4.906 4.885 4.906 326,676 +0.03(+0.54%)
Aug 14, 2012 4.849 4.901 4.843 4.880 126,827 +0.05(+1.09%)
Aug 13, 2012 4.870 4.885 4.822 4.828 201,644 -0.05(-1.08%)
Aug 10, 2012 4.880 4.906 4.870 4.880 125,205 +0.01(+0.22%)
Aug 09, 2012 4.896 4.922 4.864 4.870 351,663 -0.06(-1.30%)
Aug 08, 2012 4.934 4.939 4.920 4.934 204,386 +0.03(+0.64%)
Aug 07, 2012 4.929 4.934 4.882 4.903 285,232 -0.02(-0.42%)
Aug 06, 2012 4.903 4.924 4.897 4.924 202,011 +0.03(+0.53%)
Aug 03, 2012 4.913 4.929 4.892 4.897 184,159 -0.03(-0.64%)
Aug 02, 2012 4.934 4.944 4.908 4.929 111,745 +0.00(+0.00%)
Aug 01, 2012 4.934 4.960 4.903 4.929 185,141 +0.01(+0.30%)
Jul 31, 2012 4.939 4.960 4.897 4.914 165,232 -0.00(-0.03%)
Jul 30, 2012 4.934 4.965 4.900 4.916 210,067 -0.01(-0.26%)
Jul 27, 2012 4.934 4.960 4.903 4.929 158,601 +0.01(+0.11%)
Jul 26, 2012 4.908 4.939 4.908 4.924 176,024 -0.01(-0.11%)
Jul 25, 2012 4.897 4.929 4.871 4.929 176,800 +0.04(+0.85%)
Jul 24, 2012 4.866 4.887 4.861 4.887 116,468 +0.03(+0.54%)
Jul 23, 2012 4.819 4.861 4.819 4.861 196,336 -0.01(-0.21%)
Jul 20, 2012 4.866 4.892 4.845 4.871 116,187 +0.02(+0.34%)
Jul 19, 2012 4.856 4.866 4.830 4.855 106,258 -0.00(-0.01%)
Jul 18, 2012 4.793 4.866 4.793 4.856 179,977 +0.05(+1.09%)
Jul 17, 2012 4.756 4.814 4.746 4.803 231,483 +0.05(+0.99%)
Jul 16, 2012 4.783 4.796 4.756 4.756 166,373 -0.04(-0.87%)
Jul 13, 2012 4.767 4.819 4.767 4.798 204,667 +0.02(+0.44%)
Jul 12, 2012 4.814 4.814 4.777 4.777 150,928 -0.04(-0.76%)
Jul 11, 2012 4.913 4.913 4.809 4.814 191,429 -0.05(-0.99%)
Jul 10, 2012 4.857 4.873 4.852 4.862 144,462 +0.01(+0.21%)
Jul 09, 2012 4.888 4.893 4.847 4.852 196,527 -0.01(-0.11%)
Jul 06, 2012 4.888 4.888 4.856 4.857 167,711 -0.01(-0.21%)
Jul 05, 2012 4.878 4.883 4.867 4.867 218,140 -0.01(-0.11%)
Jul 03, 2012 4.862 4.878 4.852 4.873 138,673 +0.02(+0.32%)
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.