Skip to main content

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.860 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2014 4.726 4.785 4.726 4.750 319,187 +0.03(+0.62%)
Apr 30, 2014 4.726 4.756 4.708 4.720 313,165 +0.01(+0.25%)
Apr 29, 2014 4.744 4.744 4.703 4.708 247,532 -0.02(-0.50%)
Apr 28, 2014 4.726 4.791 4.714 4.732 546,541 +0.01(+0.12%)
Apr 25, 2014 4.703 4.732 4.697 4.726 271,746 +0.04(+0.75%)
Apr 24, 2014 4.697 4.726 4.691 4.691 179,908 -0.01(-0.13%)
Apr 23, 2014 4.679 4.720 4.679 4.697 251,579 +0.02(+0.50%)
Apr 22, 2014 4.685 4.720 4.667 4.673 302,893 -0.01(-0.13%)
Apr 21, 2014 4.655 4.691 4.655 4.679 146,623 +0.03(+0.63%)
Apr 17, 2014 4.691 4.650 4.650 4.650 136,434 -0.05(-1.00%)
Apr 16, 2014 4.638 4.702 4.638 4.697 263,548 +0.06(+1.27%)
Apr 15, 2014 4.596 4.644 4.591 4.638 176,460 +0.05(+1.16%)
Apr 14, 2014 4.620 4.632 4.579 4.585 287,599 -0.04(-0.77%)
Apr 11, 2014 4.644 4.650 4.620 4.620 168,960 -0.02(-0.38%)
Apr 10, 2014 4.638 4.655 4.626 4.638 184,543 -0.01(-0.13%)
Apr 09, 2014 4.667 4.685 4.644 4.644 198,319 -0.02(-0.41%)
Apr 08, 2014 4.645 4.686 4.639 4.663 285,414 +0.02(+0.38%)
Apr 07, 2014 4.616 4.645 4.610 4.645 189,599 +0.03(+0.63%)
Apr 04, 2014 4.616 4.633 4.598 4.616 235,825 +0.01(+0.13%)
Apr 03, 2014 4.592 4.616 4.581 4.610 153,920 +0.04(+0.77%)
Apr 02, 2014 4.587 4.592 4.574 4.575 193,159 -0.01(-0.26%)
Apr 01, 2014 4.581 4.592 4.551 4.587 273,189 +0.02(+0.38%)
Mar 31, 2014 4.587 4.598 4.546 4.569 387,475 -0.01(-0.26%)
Mar 28, 2014 4.575 4.587 4.569 4.581 140,106 +0.01(+0.13%)
Mar 27, 2014 4.557 4.581 4.557 4.575 166,206 +0.02(+0.39%)
Mar 26, 2014 4.569 4.598 4.557 4.557 260,403 -0.01(-0.13%)
Mar 25, 2014 4.604 4.604 4.557 4.563 157,256 -0.02(-0.51%)
Mar 24, 2014 4.546 4.598 4.546 4.587 191,399 +0.05(+1.03%)
Mar 21, 2014 4.528 4.587 4.528 4.540 150,782 +0.02(+0.52%)
Mar 20, 2014 4.546 4.546 4.505 4.516 320,948 -0.03(-0.64%)
Mar 19, 2014 4.557 4.575 4.544 4.546 225,818 -0.01(-0.26%)
Mar 18, 2014 4.598 4.598 4.557 4.557 220,381 -0.02(-0.51%)
Mar 17, 2014 4.598 4.610 4.581 4.581 151,339 -0.01(-0.25%)
Mar 14, 2014 4.616 4.628 4.592 4.592 107,780 -0.02(-0.51%)
Mar 13, 2014 4.616 4.633 4.616 4.616 123,622 +0.00(+0.00%)
Mar 12, 2014 4.628 4.644 4.611 4.616 162,970 -0.00(-0.03%)
Mar 11, 2014 4.594 4.623 4.594 4.617 199,003 +0.02(+0.38%)
Mar 10, 2014 4.565 4.612 4.559 4.600 201,752 +0.04(+0.89%)
Mar 07, 2014 4.565 4.565 4.518 4.559 247,376 -0.01(-0.25%)
Mar 06, 2014 4.600 4.606 4.571 4.571 171,289 -0.02(-0.51%)
Mar 05, 2014 4.582 4.617 4.582 4.594 167,436 +0.01(+0.13%)
Mar 04, 2014 4.588 4.606 4.577 4.588 141,423 +0.02(+0.38%)
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.