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 (%)
Jul 31, 2014 4.795 4.818 4.777 4.789 283,351 -0.01(-0.25%)
Jul 30, 2014 4.848 4.848 4.789 4.801 306,901 -0.04(-0.86%)
Jul 29, 2014 4.848 4.860 4.842 4.842 192,501 -0.01(-0.12%)
Jul 28, 2014 4.854 4.866 4.848 4.848 102,103 +0.00(+0.00%)
Jul 25, 2014 4.848 4.872 4.848 4.848 68,737 +0.00(+0.00%)
Jul 24, 2014 4.854 4.860 4.818 4.848 200,408 -0.01(-0.25%)
Jul 23, 2014 4.854 4.878 4.854 4.860 245,079 +0.00(+0.00%)
Jul 22, 2014 4.878 4.878 4.848 4.860 189,545 -0.03(-0.61%)
Jul 21, 2014 4.866 4.890 4.866 4.890 156,109 +0.03(+0.62%)
Jul 18, 2014 4.842 4.872 4.842 4.860 127,872 +0.02(+0.49%)
Jul 17, 2014 4.848 4.874 4.836 4.836 84,790 +0.00(+0.00%)
Jul 16, 2014 4.836 4.848 4.818 4.836 180,749 -0.01(-0.25%)
Jul 15, 2014 4.890 4.902 4.836 4.848 201,367 -0.04(-0.86%)
Jul 14, 2014 4.896 4.914 4.890 4.890 200,534 +0.01(+0.12%)
Jul 11, 2014 4.866 4.896 4.860 4.884 116,972 +0.01(+0.25%)
Jul 10, 2014 4.878 4.887 4.866 4.872 158,491 -0.01(-0.15%)
Jul 09, 2014 4.856 4.886 4.826 4.880 140,471 +0.01(+0.12%)
Jul 08, 2014 4.856 4.888 4.838 4.874 128,389 +0.02(+0.49%)
Jul 07, 2014 4.761 4.862 4.755 4.850 191,236 +0.07(+1.49%)
Jul 03, 2014 4.868 4.779 4.779 4.779 322,361 -0.08(-1.71%)
Jul 02, 2014 4.909 4.909 4.862 4.862 159,350 -0.06(-1.21%)
Jul 01, 2014 4.921 4.933 4.915 4.921 147,732 -0.01(-0.12%)
Jun 30, 2014 4.921 4.945 4.909 4.927 207,154 +0.02(+0.36%)
Jun 27, 2014 4.915 4.927 4.909 4.909 98,453 -0.01(-0.24%)
Jun 26, 2014 4.892 4.927 4.892 4.921 139,798 +0.02(+0.49%)
Jun 25, 2014 4.862 4.904 4.862 4.898 240,885 +0.04(+0.73%)
Jun 24, 2014 4.850 4.874 4.850 4.862 297,406 -0.02(-0.49%)
Jun 23, 2014 4.868 4.886 4.862 4.886 115,079 +0.01(+0.12%)
Jun 20, 2014 4.844 4.880 4.844 4.880 156,770 +0.02(+0.49%)
Jun 19, 2014 4.850 4.862 4.838 4.856 156,912 +0.01(+0.25%)
Jun 18, 2014 4.802 4.856 4.802 4.844 166,966 +0.04(+0.87%)
Jun 17, 2014 4.785 4.820 4.785 4.802 183,604 +0.01(+0.25%)
Jun 16, 2014 4.808 4.820 4.791 4.791 219,749 -0.02(-0.37%)
Jun 13, 2014 4.832 4.832 4.802 4.808 164,728 -0.01(-0.25%)
Jun 12, 2014 4.820 4.838 4.814 4.820 173,341 -0.01(-0.25%)
Jun 11, 2014 4.838 4.850 4.820 4.832 191,571 -0.00(-0.03%)
Jun 10, 2014 4.822 4.840 4.792 4.834 283,598 +0.00(+0.00%)
Jun 06, 2014 4.775 4.840 4.775 4.834 184,490 +0.05(+1.11%)
Jun 05, 2014 4.769 4.792 4.727 4.780 254,179 +0.01(+0.14%)
Jun 04, 2014 4.822 4.828 4.763 4.774 332,111 -0.05(-1.00%)
Jun 03, 2014 4.834 4.840 4.816 4.822 247,087 -0.01(-0.24%)
Jun 02, 2014 4.834 4.840 4.828 4.834 200,882 +0.01(+0.12%)
May 30, 2014 4.840 4.840 4.822 4.828 164,266 +0.01(+0.12%)
May 29, 2014 4.845 4.851 4.816 4.822 192,691 -0.01(-0.25%)
May 28, 2014 4.845 4.857 4.834 4.834 171,644 +0.00(+0.00%)
May 27, 2014 4.851 4.851 4.828 4.834 188,090 -0.01(-0.24%)
May 23, 2014 4.840 4.845 4.845 4.845 137,075 +0.02(+0.37%)
May 22, 2014 4.822 4.845 4.816 4.828 190,249 +0.01(+0.25%)
May 21, 2014 4.810 4.828 4.810 4.816 186,683 +0.00(+0.00%)
May 20, 2014 4.810 4.822 4.798 4.816 201,452 +0.02(+0.37%)
May 19, 2014 4.804 4.822 4.792 4.798 271,012 -0.01(-0.12%)
May 16, 2014 4.798 4.816 4.780 4.804 157,441 +0.01(+0.12%)
May 15, 2014 4.769 4.798 4.769 4.798 248,606 +0.03(+0.62%)
May 14, 2014 4.798 4.798 4.763 4.769 262,925 -0.01(-0.25%)
May 13, 2014 4.786 4.786 4.780 4.780 258,877 +0.00(+0.00%)
May 12, 2014 4.792 4.822 4.780 4.780 192,676 +0.00(+0.00%)
May 09, 2014 4.780 4.804 4.780 4.780 160,783 +0.00(+0.09%)
May 08, 2014 4.776 4.782 4.758 4.776 262,288 +0.00(+0.00%)
May 07, 2014 4.729 4.782 4.717 4.776 224,929 +0.05(+1.12%)
May 06, 2014 4.717 4.741 4.716 4.723 295,967 +0.02(+0.37%)
May 05, 2014 4.711 4.741 4.700 4.706 202,922 +0.01(+0.12%)
May 02, 2014 4.723 4.735 4.700 4.700 363,763 -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.