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 )

6.270 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2014 4.834 4.857 4.822 4.840 210,906 +0.02(+0.36%)
Jun 27, 2014 4.828 4.840 4.822 4.822 100,236 -0.01(-0.24%)
Jun 26, 2014 4.805 4.840 4.805 4.834 142,330 +0.02(+0.49%)
Jun 25, 2014 4.775 4.816 4.775 4.810 245,249 +0.04(+0.73%)
Jun 24, 2014 4.764 4.787 4.764 4.775 302,793 -0.02(-0.49%)
Jun 23, 2014 4.781 4.799 4.775 4.799 117,163 +0.01(+0.12%)
Jun 20, 2014 4.758 4.793 4.758 4.793 159,610 +0.02(+0.49%)
Jun 19, 2014 4.764 4.775 4.752 4.770 159,754 +0.01(+0.25%)
Jun 18, 2014 4.717 4.770 4.717 4.758 169,990 +0.04(+0.87%)
Jun 17, 2014 4.700 4.735 4.700 4.717 186,930 +0.01(+0.25%)
Jun 16, 2014 4.723 4.735 4.705 4.705 223,729 -0.02(-0.37%)
Jun 13, 2014 4.746 4.746 4.717 4.723 167,712 -0.01(-0.25%)
Jun 12, 2014 4.735 4.752 4.729 4.735 176,481 -0.01(-0.25%)
Jun 11, 2014 4.752 4.764 4.735 4.746 195,040 -0.00(-0.02%)
Jun 10, 2014 4.736 4.753 4.707 4.747 288,752 +0.00(+0.00%)
Jun 06, 2014 4.689 4.753 4.689 4.747 187,843 +0.05(+1.11%)
Jun 05, 2014 4.684 4.707 4.643 4.695 258,799 +0.01(+0.14%)
Jun 04, 2014 4.736 4.742 4.678 4.689 338,147 -0.05(-1.00%)
Jun 03, 2014 4.747 4.753 4.730 4.736 251,577 -0.01(-0.24%)
Jun 02, 2014 4.747 4.753 4.742 4.747 204,533 +0.01(+0.12%)
May 30, 2014 4.753 4.753 4.736 4.742 167,251 +0.01(+0.12%)
May 29, 2014 4.759 4.765 4.730 4.736 196,193 -0.01(-0.25%)
May 28, 2014 4.759 4.771 4.747 4.747 174,764 +0.00(+0.00%)
May 27, 2014 4.765 4.765 4.742 4.747 191,508 -0.01(-0.24%)
May 23, 2014 4.753 4.759 4.759 4.759 139,567 +0.02(+0.37%)
May 22, 2014 4.736 4.759 4.730 4.742 193,707 +0.01(+0.25%)
May 21, 2014 4.724 4.742 4.724 4.730 190,077 +0.00(+0.00%)
May 20, 2014 4.724 4.736 4.713 4.730 205,114 +0.02(+0.37%)
May 19, 2014 4.718 4.736 4.707 4.713 275,938 -0.01(-0.12%)
May 16, 2014 4.713 4.730 4.695 4.718 160,302 +0.01(+0.12%)
May 15, 2014 4.684 4.713 4.684 4.713 253,125 +0.03(+0.62%)
May 14, 2014 4.713 4.713 4.678 4.684 267,704 -0.01(-0.25%)
May 13, 2014 4.701 4.701 4.695 4.695 263,582 +0.00(+0.00%)
May 12, 2014 4.707 4.736 4.695 4.695 196,178 +0.00(+0.00%)
May 09, 2014 4.695 4.718 4.695 4.695 163,705 +0.00(+0.10%)
May 08, 2014 4.691 4.696 4.673 4.691 267,071 +0.00(+0.00%)
May 07, 2014 4.644 4.696 4.633 4.691 229,031 +0.05(+1.12%)
May 06, 2014 4.633 4.656 4.631 4.639 301,365 +0.02(+0.37%)
May 05, 2014 4.627 4.656 4.616 4.621 206,623 +0.01(+0.13%)
May 02, 2014 4.639 4.650 4.616 4.616 370,398 -0.03(-0.74%)
May 01, 2014 4.627 4.685 4.627 4.650 326,022 +0.03(+0.62%)
Apr 30, 2014 4.627 4.656 4.610 4.621 319,871 +0.01(+0.25%)
Apr 29, 2014 4.644 4.644 4.604 4.610 252,832 -0.02(-0.50%)
Apr 28, 2014 4.627 4.691 4.616 4.633 558,245 +0.01(+0.12%)
Apr 25, 2014 4.604 4.633 4.598 4.627 277,565 +0.03(+0.75%)
Apr 24, 2014 4.598 4.627 4.592 4.592 183,761 -0.01(-0.13%)
Apr 23, 2014 4.581 4.621 4.581 4.598 256,966 +0.02(+0.50%)
Apr 22, 2014 4.587 4.621 4.569 4.575 309,379 -0.01(-0.13%)
Apr 21, 2014 4.558 4.592 4.558 4.581 149,763 +0.03(+0.63%)
Apr 17, 2014 4.592 4.552 4.552 4.552 139,356 -0.05(-1.00%)
Apr 16, 2014 4.540 4.604 4.540 4.598 269,191 +0.06(+1.27%)
Apr 15, 2014 4.500 4.546 4.494 4.540 180,239 +0.05(+1.16%)
Apr 14, 2014 4.523 4.535 4.483 4.489 293,757 -0.03(-0.77%)
Apr 11, 2014 4.546 4.552 4.523 4.523 172,578 -0.02(-0.38%)
Apr 10, 2014 4.540 4.557 4.529 4.540 188,495 -0.01(-0.13%)
Apr 09, 2014 4.569 4.587 4.546 4.546 202,565 -0.02(-0.40%)
Apr 08, 2014 4.548 4.588 4.542 4.565 291,544 +0.02(+0.38%)
Apr 07, 2014 4.519 4.548 4.513 4.548 193,672 +0.03(+0.63%)
Apr 04, 2014 4.519 4.536 4.502 4.519 240,890 +0.01(+0.13%)
Apr 03, 2014 4.496 4.519 4.485 4.513 157,226 +0.03(+0.77%)
Apr 02, 2014 4.490 4.496 4.478 4.479 197,307 -0.01(-0.26%)
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.