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
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Aug 31, 2015 4.936 4.949 4.911 4.930 309,654 +0.02(+0.39%)
Aug 28, 2015 4.917 4.930 4.911 4.911 51,494 -0.01(-0.26%)
Aug 27, 2015 4.917 4.923 4.898 4.923 134,991 +0.02(+0.39%)
Aug 26, 2015 4.943 4.949 4.904 4.904 112,245 -0.04(-0.78%)
Aug 25, 2015 4.943 4.975 4.923 4.943 165,027 +0.01(+0.26%)
Aug 24, 2015 4.981 4.981 4.898 4.930 227,984 -0.07(-1.42%)
Aug 21, 2015 5.014 5.020 4.994 5.001 141,910 -0.01(-0.26%)
Aug 20, 2015 4.994 5.020 4.981 5.014 124,733 +0.03(+0.50%)
Aug 19, 2015 4.962 4.994 4.962 4.988 96,279 +0.01(+0.14%)
Aug 18, 2015 4.994 4.994 4.962 4.981 63,844 -0.01(-0.13%)
Aug 17, 2015 4.981 4.994 4.981 4.988 61,497 +0.01(+0.26%)
Aug 14, 2015 4.981 4.988 4.975 4.975 49,981 -0.01(-0.13%)
Aug 13, 2015 4.994 5.001 4.968 4.981 49,553 +0.00(+0.00%)
Aug 12, 2015 5.001 5.020 4.981 4.981 146,652 -0.02(-0.39%)
Aug 11, 2015 4.956 5.001 4.943 5.001 122,447 +0.05(+0.93%)
Aug 10, 2015 4.955 4.967 4.929 4.955 249,220 +0.00(+0.00%)
Aug 07, 2015 4.948 4.967 4.935 4.955 78,441 -0.01(-0.13%)
Aug 06, 2015 4.955 4.961 4.929 4.961 119,811 +0.01(+0.13%)
Aug 05, 2015 4.974 4.974 4.929 4.955 189,126 -0.01(-0.26%)
Aug 04, 2015 4.967 4.987 4.961 4.967 122,121 -0.01(-0.13%)
Aug 03, 2015 4.974 4.987 4.955 4.974 158,698 +0.00(+0.00%)
Jul 31, 2015 4.967 4.993 4.943 4.974 188,000 +0.03(+0.65%)
Jul 30, 2015 4.961 4.961 4.923 4.942 76,527 -0.01(-0.13%)
Jul 29, 2015 4.967 4.967 4.942 4.948 78,694 -0.01(-0.26%)
Jul 28, 2015 4.980 4.980 4.935 4.961 156,408 -0.02(-0.39%)
Jul 27, 2015 4.961 4.980 4.961 4.980 110,316 +0.01(+0.13%)
Jul 24, 2015 4.910 4.974 4.897 4.974 240,184 +0.07(+1.44%)
Jul 23, 2015 4.910 4.910 4.884 4.903 85,483 -0.02(-0.39%)
Jul 22, 2015 4.897 4.923 4.891 4.923 72,171 +0.03(+0.52%)
Jul 21, 2015 4.903 4.910 4.878 4.897 155,185 -0.03(-0.65%)
Jul 20, 2015 4.903 4.929 4.903 4.929 158,778 +0.03(+0.52%)
Jul 17, 2015 4.929 4.942 4.903 4.903 64,389 -0.04(-0.78%)
Jul 16, 2015 4.935 4.942 4.916 4.942 95,180 +0.01(+0.26%)
Jul 15, 2015 4.891 4.930 4.884 4.929 202,715 +0.02(+0.39%)
Jul 14, 2015 4.903 4.916 4.897 4.910 83,048 +0.00(+0.00%)
Jul 13, 2015 4.935 4.935 4.897 4.910 207,302 -0.03(-0.63%)
Jul 10, 2015 4.934 4.941 4.909 4.941 79,617 +0.00(+0.00%)
Jul 09, 2015 4.941 4.947 4.921 4.941 57,630 -0.01(-0.26%)
Jul 08, 2015 4.934 4.960 4.934 4.954 64,560 +0.01(+0.26%)
Jul 07, 2015 4.909 4.947 4.909 4.941 61,569 +0.04(+0.91%)
Jul 06, 2015 4.890 4.903 4.871 4.896 97,419 +0.01(+0.13%)
Jul 02, 2015 4.884 4.890 4.890 4.890 94,548 +0.02(+0.39%)
Jul 01, 2015 4.884 4.903 4.871 4.871 109,133 -0.01(-0.26%)
Jun 30, 2015 4.903 4.903 4.864 4.884 226,538 +0.02(+0.39%)
Jun 29, 2015 4.909 4.909 4.864 4.864 112,750 -0.04(-0.91%)
Jun 26, 2015 4.947 4.947 4.909 4.909 87,438 -0.04(-0.77%)
Jun 25, 2015 4.941 4.960 4.934 4.947 112,527 -0.02(-0.38%)
Jun 24, 2015 4.985 4.985 4.954 4.966 76,397 -0.01(-0.26%)
Jun 23, 2015 4.960 5.005 4.954 4.979 104,889 +0.02(+0.39%)
Jun 22, 2015 4.985 4.985 4.960 4.960 122,806 -0.03(-0.68%)
Jun 19, 2015 4.998 5.011 4.992 4.994 93,125 -0.01(-0.21%)
Jun 18, 2015 4.979 5.005 4.966 5.005 78,071 +0.03(+0.64%)
Jun 17, 2015 4.960 4.979 4.960 4.973 105,418 +0.01(+0.13%)
Jun 16, 2015 4.966 4.985 4.941 4.966 163,800 +0.00(+0.00%)
Jun 15, 2015 4.966 4.979 4.928 4.966 126,176 +0.02(+0.39%)
Jun 12, 2015 4.903 4.966 4.903 4.947 161,084 +0.04(+0.91%)
Jun 11, 2015 4.845 4.915 4.845 4.903 184,538 +0.07(+1.45%)
Jun 10, 2015 4.903 4.915 4.826 4.833 400,881 -0.08(-1.56%)
Jun 09, 2015 4.884 4.909 4.845 4.909 294,817 +0.01(+0.15%)
Jun 08, 2015 4.959 4.959 4.889 4.902 204,740 -0.06(-1.15%)
Jun 05, 2015 4.952 4.959 4.940 4.959 211,208 -0.02(-0.38%)
Jun 04, 2015 4.984 4.990 4.952 4.978 127,210 -0.01(-0.13%)
Jun 03, 2015 4.990 4.997 4.971 4.984 166,500 -0.01(-0.13%)
Jun 02, 2015 5.022 5.022 4.990 4.990 105,064 -0.03(-0.63%)
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.