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 )

5.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2013 4.278 4.289 4.244 4.283 280,968 -0.01(-0.13%)
Jul 30, 2013 4.272 4.306 4.267 4.289 182,685 +0.01(+0.26%)
Jul 29, 2013 4.261 4.289 4.261 4.278 125,383 +0.01(+0.13%)
Jul 26, 2013 4.217 4.295 4.217 4.272 162,820 +0.03(+0.79%)
Jul 25, 2013 4.239 4.256 4.183 4.239 285,268 -0.03(-0.65%)
Jul 24, 2013 4.317 4.317 4.250 4.267 271,690 -0.04(-1.03%)
Jul 23, 2013 4.256 4.333 4.239 4.311 260,024 +0.04(+1.04%)
Jul 22, 2013 4.306 4.333 4.244 4.267 362,041 -0.07(-1.54%)
Jul 19, 2013 4.350 4.356 4.311 4.333 343,671 -0.03(-0.77%)
Jul 18, 2013 4.372 4.395 4.367 4.367 305,754 +0.00(+0.00%)
Jul 17, 2013 4.328 4.378 4.328 4.367 259,144 +0.06(+1.42%)
Jul 16, 2013 4.322 4.328 4.289 4.306 271,466 -0.04(-0.90%)
Jul 15, 2013 4.372 4.411 4.328 4.345 277,918 -0.04(-0.89%)
Jul 12, 2013 4.445 4.456 4.356 4.384 341,668 -0.06(-1.38%)
Jul 11, 2013 4.400 4.478 4.400 4.445 220,005 +0.06(+1.40%)
Jul 10, 2013 4.372 4.395 4.356 4.384 200,671 -0.01(-0.16%)
Jul 09, 2013 4.391 4.402 4.368 4.391 221,708 -0.01(-0.13%)
Jul 08, 2013 4.363 4.435 4.363 4.396 162,333 +0.02(+0.38%)
Jul 05, 2013 4.418 4.418 4.327 4.380 170,592 -0.06(-1.37%)
Jul 03, 2013 4.485 4.485 4.402 4.440 103,029 -0.07(-1.60%)
Jul 02, 2013 4.546 4.562 4.507 4.512 261,419 -0.03(-0.61%)
Jul 01, 2013 4.501 4.551 4.501 4.540 175,084 +0.03(+0.61%)
Jun 28, 2013 4.535 4.535 4.435 4.512 273,849 +0.00(+0.00%)
Jun 27, 2013 4.463 4.568 4.446 4.512 304,185 +0.08(+1.87%)
Jun 26, 2013 4.324 4.457 4.324 4.429 424,161 +0.12(+2.83%)
Jun 25, 2013 4.363 4.363 4.224 4.308 357,135 +0.02(+0.39%)
Jun 24, 2013 4.324 4.330 4.191 4.291 409,315 -0.06(-1.40%)
Jun 21, 2013 4.352 4.407 4.313 4.352 361,781 -0.02(-0.51%)
Jun 20, 2013 4.424 4.435 4.341 4.374 650,065 -0.08(-1.86%)
Jun 19, 2013 4.440 4.474 4.436 4.457 221,845 -0.02(-0.37%)
Jun 18, 2013 4.490 4.490 4.440 4.474 243,950 -0.04(-0.98%)
Jun 17, 2013 4.551 4.557 4.507 4.518 204,811 -0.03(-0.73%)
Jun 14, 2013 4.501 4.557 4.490 4.551 233,831 +0.07(+1.61%)
Jun 13, 2013 4.446 4.523 4.435 4.479 269,780 +0.01(+0.12%)
Jun 12, 2013 4.595 4.595 4.457 4.474 567,198 -0.13(-2.72%)
Jun 11, 2013 4.651 4.651 4.568 4.599 228,679 -0.08(-1.73%)
Jun 10, 2013 4.740 4.740 4.658 4.680 303,615 -0.07(-1.39%)
Jun 07, 2013 4.746 4.762 4.707 4.746 226,812 -0.01(-0.12%)
Jun 06, 2013 4.658 4.751 4.658 4.751 349,721 +0.09(+1.89%)
Jun 05, 2013 4.641 4.680 4.636 4.663 251,658 +0.04(+0.83%)
Jun 04, 2013 4.586 4.640 4.531 4.625 471,169 +0.03(+0.60%)
Jun 03, 2013 4.702 4.713 4.570 4.597 486,956 -0.12(-2.45%)
May 31, 2013 4.751 4.773 4.707 4.713 360,258 -0.04(-0.81%)
May 30, 2013 4.762 4.829 4.740 4.751 254,009 -0.03(-0.58%)
May 29, 2013 4.873 4.873 4.751 4.779 443,347 -0.10(-2.14%)
May 28, 2013 4.939 4.944 4.867 4.884 244,395 -0.04(-0.78%)
May 24, 2013 4.961 4.977 4.906 4.922 275,731 -0.04(-0.78%)
May 23, 2013 4.999 5.010 4.961 4.961 118,550 -0.04(-0.77%)
May 22, 2013 4.999 5.027 4.994 4.999 85,112 -0.01(-0.22%)
May 21, 2013 5.060 5.060 4.983 5.010 90,371 -0.04(-0.87%)
May 20, 2013 4.999 5.054 4.994 5.054 216,628 +0.07(+1.32%)
May 17, 2013 4.955 4.994 4.955 4.988 133,640 +0.04(+0.78%)
May 16, 2013 4.955 4.992 4.944 4.950 129,353 -0.01(-0.22%)
May 15, 2013 4.988 4.994 4.944 4.961 230,386 -0.06(-1.21%)
May 13, 2013 5.115 5.121 5.016 5.021 184,616 -0.08(-1.64%)
May 10, 2013 5.094 5.138 5.094 5.105 157,026 +0.01(+0.21%)
May 09, 2013 5.111 5.127 5.094 5.094 97,908 -0.02(-0.43%)
May 08, 2013 5.100 5.127 5.094 5.116 152,989 +0.00(+0.00%)
May 07, 2013 5.072 5.122 5.067 5.116 193,857 +0.04(+0.76%)
May 06, 2013 5.089 5.100 5.078 5.078 96,360 -0.02(-0.43%)
May 03, 2013 5.116 5.122 5.089 5.100 171,316 -0.02(-0.43%)
May 02, 2013 5.116 5.149 5.116 5.122 151,748 -0.02(-0.43%)
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.