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 (%)
Feb 29, 2016 5.532 5.585 5.519 5.559 188,052 +0.05(+0.96%)
Feb 26, 2016 5.545 5.552 5.499 5.506 164,613 -0.03(-0.48%)
Feb 25, 2016 5.545 5.559 5.532 5.532 87,639 +0.00(+0.00%)
Feb 24, 2016 5.559 5.585 5.512 5.532 179,370 -0.02(-0.36%)
Feb 23, 2016 5.512 5.552 5.499 5.552 166,573 +0.06(+1.08%)
Feb 22, 2016 5.532 5.539 5.492 5.492 161,050 -0.05(-0.84%)
Feb 19, 2016 5.519 5.545 5.499 5.539 102,960 +0.03(+0.60%)
Feb 18, 2016 5.512 5.532 5.486 5.506 127,329 +0.03(+0.48%)
Feb 17, 2016 5.486 5.532 5.466 5.479 185,032 -0.01(-0.12%)
Feb 16, 2016 5.525 5.525 5.453 5.486 218,218 -0.05(-0.84%)
Feb 12, 2016 5.631 5.532 5.532 5.532 364,196 -0.09(-1.53%)
Feb 11, 2016 5.631 5.645 5.578 5.618 215,856 +0.01(+0.24%)
Feb 10, 2016 5.618 5.638 5.592 5.605 170,032 +0.01(+0.14%)
Feb 09, 2016 5.584 5.604 5.571 5.597 142,539 +0.02(+0.35%)
Feb 08, 2016 5.577 5.584 5.545 5.577 136,607 +0.01(+0.24%)
Feb 05, 2016 5.531 5.564 5.531 5.564 138,824 +0.03(+0.60%)
Feb 04, 2016 5.525 5.531 5.512 5.531 126,601 +0.01(+0.24%)
Feb 03, 2016 5.512 5.525 5.499 5.518 177,879 +0.03(+0.48%)
Feb 02, 2016 5.492 5.512 5.485 5.492 150,420 +0.01(+0.24%)
Feb 01, 2016 5.466 5.492 5.459 5.479 139,946 +0.02(+0.36%)
Jan 29, 2016 5.452 5.472 5.433 5.459 198,985 +0.03(+0.61%)
Jan 28, 2016 5.406 5.419 5.406 5.426 123,249 +0.04(+0.73%)
Jan 27, 2016 5.413 5.433 5.387 5.387 114,584 -0.01(-0.24%)
Jan 26, 2016 5.387 5.426 5.380 5.400 223,506 +0.03(+0.61%)
Jan 25, 2016 5.426 5.452 5.367 5.367 121,864 -0.05(-0.97%)
Jan 22, 2016 5.452 5.479 5.400 5.419 365,210 -0.01(-0.12%)
Jan 21, 2016 5.400 5.433 5.400 5.426 107,668 +0.05(+0.86%)
Jan 20, 2016 5.393 5.406 5.327 5.380 153,102 -0.01(-0.12%)
Jan 19, 2016 5.466 5.472 5.387 5.387 139,793 -0.07(-1.21%)
Jan 15, 2016 5.387 5.452 5.452 5.452 281,700 +0.05(+0.98%)
Jan 14, 2016 5.393 5.406 5.380 5.400 90,045 +0.02(+0.37%)
Jan 13, 2016 5.439 5.439 5.380 5.380 116,646 -0.05(-0.83%)
Jan 12, 2016 5.373 5.438 5.373 5.425 179,635 +0.07(+1.22%)
Jan 11, 2016 5.379 5.392 5.360 5.360 202,666 -0.04(-0.73%)
Jan 08, 2016 5.412 5.412 5.373 5.399 71,892 -0.01(-0.12%)
Jan 07, 2016 5.418 5.432 5.386 5.405 176,758 -0.01(-0.24%)
Jan 06, 2016 5.379 5.418 5.360 5.418 172,106 +0.05(+0.98%)
Jan 05, 2016 5.333 5.386 5.333 5.366 148,895 +0.03(+0.61%)
Jan 04, 2016 5.274 5.340 5.274 5.333 171,663 +0.05(+0.87%)
Dec 31, 2015 5.333 5.287 5.287 5.287 239,011 -0.03(-0.49%)
Dec 30, 2015 5.274 5.320 5.274 5.314 146,160 +0.04(+0.75%)
Dec 29, 2015 5.287 5.294 5.268 5.274 146,845 -0.02(-0.37%)
Dec 28, 2015 5.268 5.294 5.248 5.294 144,562 +0.03(+0.50%)
Dec 24, 2015 5.274 5.268 5.268 5.268 88,827 +0.01(+0.12%)
Dec 23, 2015 5.261 5.274 5.248 5.261 195,525 +0.00(+0.00%)
Dec 22, 2015 5.268 5.268 5.222 5.261 121,842 +0.01(+0.12%)
Dec 21, 2015 5.222 5.261 5.222 5.255 225,253 +0.05(+0.88%)
Dec 18, 2015 5.222 5.228 5.209 5.209 301,590 -0.01(-0.25%)
Dec 17, 2015 5.202 5.248 5.202 5.222 194,272 +0.05(+0.89%)
Dec 16, 2015 5.196 5.202 5.170 5.176 135,903 -0.01(-0.25%)
Dec 15, 2015 5.170 5.196 5.157 5.189 109,836 +0.05(+0.89%)
Dec 14, 2015 5.215 5.215 5.143 5.143 142,156 -0.07(-1.26%)
Dec 11, 2015 5.215 5.222 5.163 5.209 161,859 -0.01(-0.13%)
Dec 10, 2015 5.222 5.222 5.183 5.215 102,330 +0.01(+0.13%)
Dec 09, 2015 5.242 5.242 5.189 5.209 163,858 -0.02(-0.36%)
Dec 08, 2015 5.175 5.241 5.169 5.228 302,927 +0.06(+1.13%)
Dec 07, 2015 5.169 5.175 5.156 5.169 89,404 -0.01(-0.25%)
Dec 04, 2015 5.149 5.182 5.149 5.182 157,851 +0.02(+0.38%)
Dec 03, 2015 5.195 5.195 5.156 5.162 141,779 -0.03(-0.50%)
Dec 02, 2015 5.228 5.228 5.182 5.188 103,470 -0.04(-0.75%)
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.