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, 2014 4.809 4.833 4.792 4.803 282,470 -0.01(-0.25%)
Jul 30, 2014 4.863 4.863 4.803 4.815 305,947 -0.04(-0.86%)
Jul 29, 2014 4.863 4.875 4.857 4.857 191,903 -0.01(-0.12%)
Jul 28, 2014 4.869 4.881 4.863 4.863 101,786 +0.00(+0.00%)
Jul 25, 2014 4.863 4.887 4.863 4.863 68,523 +0.00(+0.00%)
Jul 24, 2014 4.869 4.875 4.833 4.863 199,785 -0.01(-0.25%)
Jul 23, 2014 4.869 4.893 4.869 4.875 244,317 +0.00(+0.00%)
Jul 22, 2014 4.893 4.893 4.863 4.875 188,956 -0.03(-0.61%)
Jul 21, 2014 4.881 4.905 4.881 4.905 155,624 +0.03(+0.62%)
Jul 18, 2014 4.857 4.887 4.857 4.875 127,474 +0.02(+0.49%)
Jul 17, 2014 4.863 4.889 4.851 4.851 84,527 +0.00(+0.00%)
Jul 16, 2014 4.851 4.863 4.833 4.851 180,187 -0.01(-0.25%)
Jul 15, 2014 4.905 4.917 4.851 4.863 200,741 -0.04(-0.86%)
Jul 14, 2014 4.911 4.929 4.905 4.905 199,910 +0.01(+0.12%)
Jul 11, 2014 4.881 4.911 4.875 4.899 116,609 +0.01(+0.25%)
Jul 10, 2014 4.893 4.902 4.881 4.887 157,998 -0.01(-0.15%)
Jul 09, 2014 4.871 4.901 4.841 4.895 140,034 +0.01(+0.12%)
Jul 08, 2014 4.871 4.903 4.853 4.889 127,990 +0.02(+0.49%)
Jul 07, 2014 4.776 4.877 4.770 4.865 190,641 +0.07(+1.49%)
Jul 03, 2014 4.883 4.794 4.794 4.794 321,359 -0.08(-1.71%)
Jul 02, 2014 4.925 4.925 4.877 4.877 158,854 -0.06(-1.21%)
Jul 01, 2014 4.937 4.949 4.931 4.937 147,273 -0.01(-0.12%)
Jun 30, 2014 4.937 4.961 4.925 4.943 206,510 +0.02(+0.36%)
Jun 27, 2014 4.931 4.943 4.925 4.925 98,147 -0.01(-0.24%)
Jun 26, 2014 4.907 4.943 4.907 4.937 139,363 +0.02(+0.49%)
Jun 25, 2014 4.877 4.919 4.877 4.913 240,137 +0.04(+0.73%)
Jun 24, 2014 4.865 4.889 4.865 4.877 296,482 -0.02(-0.49%)
Jun 23, 2014 4.883 4.901 4.877 4.901 114,721 +0.01(+0.12%)
Jun 20, 2014 4.859 4.895 4.859 4.895 156,283 +0.02(+0.49%)
Jun 19, 2014 4.865 4.877 4.853 4.871 156,424 +0.01(+0.25%)
Jun 18, 2014 4.817 4.871 4.817 4.859 166,447 +0.04(+0.87%)
Jun 17, 2014 4.800 4.835 4.800 4.817 183,033 +0.01(+0.25%)
Jun 16, 2014 4.823 4.835 4.806 4.806 219,065 -0.02(-0.37%)
Jun 13, 2014 4.847 4.847 4.817 4.823 164,216 -0.01(-0.25%)
Jun 12, 2014 4.835 4.853 4.829 4.835 172,802 -0.01(-0.25%)
Jun 11, 2014 4.853 4.865 4.835 4.847 190,975 -0.00(-0.03%)
Jun 10, 2014 4.837 4.855 4.807 4.849 282,716 +0.00(+0.00%)
Jun 06, 2014 4.789 4.855 4.789 4.849 183,917 +0.05(+1.11%)
Jun 05, 2014 4.784 4.807 4.742 4.795 253,389 +0.01(+0.14%)
Jun 04, 2014 4.837 4.843 4.778 4.789 331,078 -0.05(-1.00%)
Jun 03, 2014 4.849 4.855 4.831 4.837 246,318 -0.01(-0.24%)
Jun 02, 2014 4.849 4.855 4.843 4.849 200,257 +0.01(+0.12%)
May 30, 2014 4.855 4.855 4.837 4.843 163,755 +0.01(+0.12%)
May 29, 2014 4.861 4.866 4.831 4.837 192,092 -0.01(-0.25%)
May 28, 2014 4.861 4.872 4.849 4.849 171,110 +0.00(+0.00%)
May 27, 2014 4.867 4.867 4.843 4.849 187,505 -0.01(-0.24%)
May 23, 2014 4.855 4.861 4.861 4.861 136,649 +0.02(+0.37%)
May 22, 2014 4.837 4.861 4.831 4.843 189,658 +0.01(+0.25%)
May 21, 2014 4.825 4.843 4.825 4.831 186,103 +0.00(+0.00%)
May 20, 2014 4.825 4.837 4.813 4.831 200,826 +0.02(+0.37%)
May 19, 2014 4.819 4.837 4.807 4.813 270,170 -0.01(-0.12%)
May 16, 2014 4.813 4.831 4.795 4.819 156,951 +0.01(+0.12%)
May 15, 2014 4.784 4.813 4.784 4.813 247,833 +0.03(+0.62%)
May 14, 2014 4.813 4.813 4.778 4.784 262,107 -0.01(-0.25%)
May 13, 2014 4.801 4.801 4.795 4.795 258,072 +0.00(+0.00%)
May 12, 2014 4.807 4.837 4.795 4.795 192,077 +0.00(+0.00%)
May 09, 2014 4.795 4.819 4.795 4.795 160,283 +0.00(+0.09%)
May 08, 2014 4.791 4.797 4.773 4.791 261,472 +0.00(+0.00%)
May 07, 2014 4.744 4.797 4.732 4.791 224,229 +0.05(+1.12%)
May 06, 2014 4.732 4.756 4.730 4.738 295,046 +0.02(+0.37%)
May 05, 2014 4.726 4.756 4.714 4.720 202,291 +0.01(+0.12%)
May 02, 2014 4.738 4.750 4.714 4.714 362,633 -0.04(-0.74%)
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.