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 (%)
Dec 31, 2012 4.977 4.999 4.951 4.994 290,641 +0.01(+0.26%)
Dec 28, 2012 5.004 5.020 4.961 4.980 247,316 -0.01(-0.16%)
Dec 27, 2012 5.063 5.063 4.961 4.988 240,829 -0.05(-1.06%)
Dec 26, 2012 5.052 5.052 5.010 5.042 132,275 -0.01(-0.11%)
Dec 24, 2012 5.042 5.068 5.036 5.047 157,947 +0.01(+0.11%)
Dec 21, 2012 4.994 5.042 4.956 5.042 313,946 +0.05(+0.96%)
Dec 20, 2012 5.047 5.047 4.977 4.994 334,812 -0.02(-0.43%)
Dec 19, 2012 4.972 5.068 4.951 5.015 248,437 +0.07(+1.52%)
Dec 18, 2012 5.004 5.010 4.924 4.940 317,572 -0.07(-1.49%)
Dec 17, 2012 5.101 5.127 4.945 5.015 616,048 -0.10(-1.99%)
Dec 14, 2012 5.165 5.170 5.074 5.117 330,379 -0.07(-1.44%)
Dec 13, 2012 5.234 5.234 5.159 5.192 232,251 -0.02(-0.41%)
Dec 12, 2012 5.192 5.245 5.189 5.213 514,835 +0.02(+0.39%)
Dec 11, 2012 5.145 5.198 5.134 5.193 367,775 +0.10(+1.88%)
Dec 10, 2012 5.182 5.182 5.097 5.097 207,721 -0.07(-1.34%)
Dec 07, 2012 5.220 5.220 5.150 5.166 317,097 -0.04(-0.72%)
Dec 06, 2012 5.214 5.214 5.188 5.204 189,419 -0.01(-0.10%)
Dec 05, 2012 5.214 5.225 5.172 5.209 274,161 +0.01(+0.21%)
Dec 04, 2012 5.230 5.230 5.188 5.198 289,625 -0.02(-0.31%)
Nov 30, 2012 5.214 5.230 5.188 5.214 308,722 +0.02(+0.31%)
Nov 29, 2012 5.177 5.204 5.150 5.198 186,266 +0.04(+0.83%)
Nov 28, 2012 5.129 5.156 5.108 5.156 270,543 +0.05(+0.94%)
Nov 27, 2012 5.108 5.124 5.081 5.108 151,713 +0.03(+0.52%)
Nov 26, 2012 5.129 5.129 5.038 5.081 202,731 -0.04(-0.83%)
Nov 23, 2012 5.118 5.140 5.113 5.124 101,297 +0.03(+0.63%)
Nov 21, 2012 5.097 5.097 5.070 5.092 191,933 +0.05(+0.95%)
Nov 20, 2012 5.054 5.060 5.017 5.044 139,366 -0.01(-0.11%)
Nov 19, 2012 4.996 5.081 4.980 5.049 256,138 +0.10(+1.94%)
Nov 16, 2012 4.868 4.970 4.831 4.953 365,483 +0.10(+1.97%)
Nov 15, 2012 4.953 4.980 4.825 4.857 399,532 -0.11(-2.25%)
Nov 14, 2012 5.054 5.054 4.953 4.969 218,155 -0.09(-1.69%)
Nov 13, 2012 5.076 5.086 5.012 5.054 132,714 -0.01(-0.13%)
Nov 12, 2012 5.088 5.088 5.019 5.061 164,425 -0.02(-0.42%)
Nov 09, 2012 5.056 5.082 5.013 5.082 228,229 +0.03(+0.52%)
Nov 08, 2012 5.019 5.082 5.019 5.056 210,564 +0.01(+0.10%)
Nov 07, 2012 4.960 5.050 4.960 5.050 168,988 +0.08(+1.71%)
Nov 06, 2012 4.944 4.971 4.918 4.966 101,743 +0.05(+0.97%)
Nov 05, 2012 4.982 4.987 4.918 4.918 277,130 -0.06(-1.28%)
Nov 02, 2012 5.050 5.050 4.982 4.982 150,528 -0.05(-1.05%)
Nov 01, 2012 5.045 5.066 5.035 5.035 170,817 -0.02(-0.31%)
Oct 31, 2012 5.141 5.141 5.045 5.050 181,582 -0.07(-1.45%)
Oct 26, 2012 5.098 5.125 5.125 5.125 163,976 +0.04(+0.83%)
Oct 25, 2012 5.072 5.092 5.066 5.082 65,268 +0.01(+0.10%)
Oct 24, 2012 5.040 5.082 5.040 5.077 78,825 +0.02(+0.42%)
Oct 23, 2012 5.019 5.061 5.019 5.056 173,690 +0.03(+0.63%)
Oct 19, 2012 5.045 5.045 5.008 5.024 104,609 +0.01(+0.11%)
Oct 18, 2012 5.040 5.045 5.013 5.019 142,780 +0.01(+0.11%)
Oct 17, 2012 5.008 5.035 5.003 5.013 218,600 -0.01(-0.11%)
Oct 16, 2012 5.056 5.077 5.008 5.019 288,374 -0.04(-0.73%)
Oct 15, 2012 5.082 5.093 5.056 5.056 89,066 -0.03(-0.52%)
Oct 12, 2012 5.151 5.151 5.082 5.082 103,186 -0.04(-0.72%)
Oct 11, 2012 5.103 5.130 5.098 5.119 144,792 +0.01(+0.10%)
Oct 10, 2012 5.135 5.146 5.114 5.114 133,936 -0.03(-0.54%)
Oct 09, 2012 5.158 5.158 5.131 5.142 144,685 -0.02(-0.41%)
Oct 08, 2012 5.152 5.179 5.152 5.163 89,212 +0.00(+0.00%)
Oct 05, 2012 5.121 5.189 5.121 5.163 173,598 +0.02(+0.31%)
Oct 04, 2012 5.189 5.189 5.131 5.147 121,000 -0.03(-0.51%)
Oct 03, 2012 5.179 5.184 5.121 5.174 188,110 +0.01(+0.10%)
Oct 02, 2012 5.200 5.200 5.137 5.168 164,502 -0.02(-0.31%)
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.