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 )

5.620 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2014 4.549 4.578 4.526 4.566 258,549 +0.03(+0.77%)
Jan 30, 2014 4.514 4.549 4.514 4.532 201,765 +0.01(+0.26%)
Jan 29, 2014 4.514 4.526 4.498 4.520 168,731 +0.02(+0.39%)
Jan 28, 2014 4.485 4.509 4.474 4.503 225,747 +0.03(+0.65%)
Jan 27, 2014 4.503 4.532 4.468 4.474 187,491 -0.03(-0.77%)
Jan 24, 2014 4.549 4.549 4.497 4.509 164,534 -0.02(-0.51%)
Jan 23, 2014 4.497 4.543 4.497 4.532 168,940 +0.03(+0.64%)
Jan 22, 2014 4.462 4.503 4.462 4.503 281,149 +0.03(+0.78%)
Jan 21, 2014 4.474 4.491 4.457 4.468 266,877 +0.01(+0.13%)
Jan 17, 2014 4.445 4.462 4.462 4.462 297,356 +0.01(+0.13%)
Jan 16, 2014 4.422 4.462 4.422 4.457 146,471 +0.03(+0.65%)
Jan 15, 2014 4.399 4.451 4.399 4.428 176,470 +0.03(+0.66%)
Jan 14, 2014 4.381 4.425 4.381 4.399 124,381 +0.01(+0.26%)
Jan 13, 2014 4.399 4.416 4.381 4.387 226,965 -0.00(-0.03%)
Jan 10, 2014 4.383 4.412 4.383 4.388 213,318 +0.02(+0.39%)
Jan 09, 2014 4.360 4.388 4.354 4.371 133,864 +0.03(+0.66%)
Jan 08, 2014 4.354 4.371 4.342 4.342 152,055 -0.02(-0.53%)
Jan 07, 2014 4.365 4.388 4.342 4.365 202,514 +0.02(+0.48%)
Jan 06, 2014 4.314 4.360 4.314 4.345 197,867 +0.03(+0.71%)
Jan 03, 2014 4.268 4.314 4.256 4.314 121,155 +0.03(+0.67%)
Jan 02, 2014 4.250 4.290 4.233 4.285 198,501 +0.02(+0.40%)
Dec 31, 2013 4.222 4.268 4.268 4.268 430,834 +0.02(+0.54%)
Dec 30, 2013 4.256 4.262 4.227 4.245 409,313 -0.02(-0.54%)
Dec 27, 2013 4.250 4.268 4.204 4.268 388,296 +0.01(+0.27%)
Dec 26, 2013 4.279 4.285 4.256 4.256 200,706 -0.04(-0.94%)
Dec 24, 2013 4.291 4.303 4.279 4.296 150,809 -0.01(-0.13%)
Dec 23, 2013 4.262 4.342 4.262 4.302 386,710 +0.04(+0.94%)
Dec 20, 2013 4.256 4.276 4.250 4.262 341,228 +0.00(+0.00%)
Dec 19, 2013 4.181 4.268 4.176 4.262 335,640 +0.07(+1.65%)
Dec 18, 2013 4.187 4.227 4.187 4.193 330,259 -0.00(-0.07%)
Dec 17, 2013 4.153 4.204 4.124 4.196 419,099 +0.05(+1.18%)
Dec 16, 2013 4.118 4.153 4.112 4.147 321,089 +0.02(+0.58%)
Dec 13, 2013 4.118 4.130 4.095 4.123 254,842 -0.01(-0.30%)
Dec 12, 2013 4.107 4.135 4.107 4.135 216,223 +0.02(+0.42%)
Dec 11, 2013 4.112 4.135 4.095 4.118 417,613 -0.01(-0.21%)
Dec 10, 2013 4.153 4.153 4.124 4.127 244,210 +0.00(+0.03%)
Dec 09, 2013 4.108 4.137 4.103 4.125 303,729 -0.01(-0.14%)
Dec 06, 2013 4.125 4.137 4.085 4.131 317,108 +0.01(+0.14%)
Dec 05, 2013 4.160 4.160 4.120 4.125 331,018 -0.04(-0.96%)
Dec 04, 2013 4.154 4.171 4.143 4.165 200,485 +0.00(+0.00%)
Dec 03, 2013 4.154 4.177 4.148 4.165 219,400 +0.00(+0.00%)
Dec 02, 2013 4.160 4.183 4.143 4.165 186,944 -0.01(-0.27%)
Nov 29, 2013 4.171 4.183 4.154 4.177 164,547 +0.02(+0.41%)
Nov 27, 2013 4.177 4.177 4.143 4.160 270,673 +0.01(+0.14%)
Nov 26, 2013 4.160 4.177 4.154 4.154 203,567 -0.01(-0.14%)
Nov 25, 2013 4.188 4.191 4.154 4.160 275,818 -0.01(-0.27%)
Nov 22, 2013 4.188 4.200 4.171 4.171 381,231 -0.02(-0.54%)
Nov 21, 2013 4.200 4.211 4.183 4.194 174,231 -0.01(-0.20%)
Nov 20, 2013 4.234 4.240 4.200 4.202 185,183 -0.04(-0.86%)
Nov 19, 2013 4.234 4.240 4.217 4.239 115,562 +0.01(+0.12%)
Nov 18, 2013 4.211 4.245 4.211 4.234 149,952 +0.02(+0.54%)
Nov 15, 2013 4.194 4.234 4.194 4.211 157,256 +0.01(+0.14%)
Nov 14, 2013 4.217 4.228 4.194 4.205 151,050 +0.01(+0.27%)
Nov 13, 2013 4.222 4.222 4.183 4.194 315,681 -0.03(-0.68%)
Nov 12, 2013 4.291 4.293 4.222 4.222 226,247 -0.07(-1.63%)
Nov 11, 2013 4.264 4.304 4.264 4.292 218,274 +0.02(+0.40%)
Nov 08, 2013 4.344 4.344 4.275 4.275 406,824 -0.07(-1.57%)
Nov 07, 2013 4.310 4.355 4.310 4.344 210,003 +0.01(+0.26%)
Nov 06, 2013 4.327 4.332 4.298 4.332 121,620 +0.03(+0.63%)
Nov 05, 2013 4.275 4.310 4.275 4.305 163,571 +0.03(+0.69%)
Nov 04, 2013 4.292 4.315 4.270 4.275 193,599 -0.02(-0.40%)
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.