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 (%)
Sep 30, 2014 4.845 4.881 4.845 4.869 188,268 +0.02(+0.37%)
Sep 29, 2014 4.827 4.851 4.815 4.851 212,625 +0.02(+0.50%)
Sep 26, 2014 4.821 4.827 4.809 4.827 106,011 +0.00(+0.00%)
Sep 25, 2014 4.821 4.833 4.809 4.827 190,511 +0.01(+0.13%)
Sep 24, 2014 4.851 4.857 4.821 4.821 453,624 -0.05(-0.99%)
Sep 23, 2014 4.857 4.881 4.857 4.869 108,570 +0.00(+0.00%)
Sep 22, 2014 4.857 4.869 4.851 4.869 118,532 +0.00(+0.06%)
Sep 19, 2014 4.869 4.875 4.845 4.866 115,874 -0.01(-0.19%)
Sep 18, 2014 4.863 4.875 4.862 4.875 103,713 +0.02(+0.37%)
Sep 17, 2014 4.845 4.857 4.839 4.857 172,188 +0.01(+0.25%)
Sep 16, 2014 4.833 4.851 4.815 4.845 136,080 +0.01(+0.25%)
Sep 15, 2014 4.857 4.857 4.833 4.833 231,697 -0.02(-0.50%)
Sep 12, 2014 4.899 4.899 4.857 4.857 211,121 -0.04(-0.86%)
Sep 11, 2014 4.930 4.930 4.893 4.899 117,944 -0.04(-0.86%)
Sep 10, 2014 4.912 4.942 4.912 4.942 143,410 +0.03(+0.71%)
Sep 09, 2014 4.901 4.907 4.889 4.907 130,897 +0.02(+0.37%)
Sep 08, 2014 4.907 4.907 4.883 4.889 162,580 -0.01(-0.12%)
Sep 05, 2014 4.889 4.889 4.883 4.895 106,034 +0.01(+0.12%)
Sep 04, 2014 4.901 4.913 4.883 4.889 216,216 -0.01(-0.25%)
Sep 03, 2014 4.913 4.913 4.895 4.901 139,670 -0.01(-0.12%)
Sep 02, 2014 4.919 4.921 4.895 4.907 217,510 -0.02(-0.37%)
Aug 29, 2014 4.913 4.925 4.925 4.925 220,337 +0.01(+0.27%)
Aug 28, 2014 4.889 4.913 4.871 4.912 245,432 +0.02(+0.34%)
Aug 27, 2014 4.877 4.895 4.876 4.895 181,228 +0.02(+0.37%)
Aug 26, 2014 4.841 4.877 4.829 4.877 184,150 +0.05(+1.00%)
Aug 25, 2014 4.859 4.859 4.829 4.829 183,337 -0.02(-0.50%)
Aug 22, 2014 4.847 4.859 4.841 4.853 130,767 +0.01(+0.12%)
Aug 21, 2014 4.853 4.871 4.847 4.847 145,858 +0.00(+0.00%)
Aug 20, 2014 4.859 4.864 4.847 4.847 128,705 -0.01(-0.25%)
Aug 19, 2014 4.883 4.895 4.859 4.859 166,939 -0.01(-0.12%)
Aug 18, 2014 4.889 4.889 4.865 4.865 96,615 -0.02(-0.49%)
Aug 15, 2014 4.883 4.901 4.877 4.889 132,744 +0.01(+0.12%)
Aug 14, 2014 4.877 4.883 4.871 4.883 55,353 +0.02(+0.37%)
Aug 13, 2014 4.877 4.877 4.859 4.865 109,608 -0.01(-0.12%)
Aug 12, 2014 4.871 4.877 4.853 4.871 86,513 +0.01(+0.25%)
Aug 11, 2014 4.859 4.877 4.859 4.859 189,171 +0.01(+0.22%)
Aug 08, 2014 4.842 4.860 4.836 4.848 137,330 +0.01(+0.25%)
Aug 07, 2014 4.801 4.842 4.795 4.836 137,136 +0.02(+0.50%)
Aug 06, 2014 4.735 4.813 4.735 4.813 147,129 +0.07(+1.51%)
Aug 05, 2014 4.765 4.771 4.741 4.741 221,893 -0.03(-0.56%)
Aug 04, 2014 4.789 4.801 4.753 4.768 196,640 -0.02(-0.44%)
Aug 01, 2014 4.789 4.806 4.777 4.789 143,342 +0.00(+0.00%)
Jul 31, 2014 4.795 4.818 4.777 4.789 283,349 -0.01(-0.25%)
Jul 30, 2014 4.848 4.848 4.789 4.801 306,899 -0.04(-0.86%)
Jul 29, 2014 4.848 4.860 4.842 4.842 192,500 -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 4.848 200,407 -0.01(-0.25%)
Jul 23, 2014 4.854 4.878 4.854 4.860 245,077 +0.00(+0.00%)
Jul 22, 2014 4.878 4.878 4.848 4.860 189,544 -0.03(-0.61%)
Jul 21, 2014 4.866 4.890 4.866 4.890 156,108 +0.03(+0.61%)
Jul 18, 2014 4.842 4.872 4.842 4.860 127,871 +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 4.836 180,747 -0.01(-0.25%)
Jul 15, 2014 4.890 4.902 4.836 4.848 201,365 -0.04(-0.86%)
Jul 14, 2014 4.896 4.914 4.890 4.890 200,532 +0.01(+0.12%)
Jul 11, 2014 4.866 4.896 4.860 4.884 116,971 +0.01(+0.25%)
Jul 10, 2014 4.878 4.887 4.866 4.872 158,490 -0.01(-0.15%)
Jul 09, 2014 4.856 4.886 4.826 4.880 140,470 +0.01(+0.12%)
Jul 08, 2014 4.856 4.888 4.838 4.874 128,388 +0.02(+0.49%)
Jul 07, 2014 4.761 4.862 4.755 4.850 191,234 +0.07(+1.49%)
Jul 03, 2014 4.868 4.779 4.779 4.779 322,358 -0.08(-1.71%)
Jul 02, 2014 4.909 4.909 4.862 4.862 159,348 -0.06(-1.21%)
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.