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 )

5.690 +0.050 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2013 5.075 5.075 5.048 5.075 115,533 +0.02(+0.32%)
Feb 27, 2013 5.027 5.059 5.027 5.059 132,910 +0.04(+0.86%)
Feb 26, 2013 5.021 5.021 5.000 5.016 132,190 +0.00(+0.00%)
Feb 25, 2013 5.032 5.037 5.010 5.016 187,257 -0.01(-0.22%)
Feb 22, 2013 5.048 5.054 5.005 5.027 153,330 -0.02(-0.32%)
Feb 21, 2013 5.016 5.048 5.010 5.043 68,502 +0.04(+0.74%)
Feb 20, 2013 5.016 5.021 5.000 5.006 111,330 -0.02(-0.31%)
Feb 19, 2013 5.005 5.027 5.005 5.021 129,770 +0.01(+0.22%)
Feb 15, 2013 5.032 5.043 5.005 5.010 128,925 -0.02(-0.43%)
Feb 14, 2013 5.091 5.091 5.027 5.032 270,364 -0.06(-1.27%)
Feb 13, 2013 5.135 5.135 5.081 5.097 67,325 -0.02(-0.42%)
Feb 12, 2013 5.118 5.124 5.108 5.118 78,929 +0.01(+0.11%)
Feb 11, 2013 5.135 5.140 5.102 5.113 180,718 -0.02(-0.45%)
Feb 08, 2013 5.115 5.141 5.109 5.136 172,181 +0.04(+0.74%)
Feb 07, 2013 5.098 5.118 5.098 5.098 52,312 -0.02(-0.32%)
Feb 06, 2013 5.093 5.115 5.082 5.115 68,352 +0.02(+0.42%)
Feb 04, 2013 5.088 5.095 5.066 5.093 76,857 -0.02(-0.42%)
Feb 01, 2013 5.088 5.120 5.077 5.115 216,290 +0.03(+0.63%)
Jan 31, 2013 5.093 5.093 5.061 5.082 93,863 +0.01(+0.11%)
Jan 30, 2013 5.045 5.082 5.045 5.077 113,227 +0.02(+0.43%)
Jan 29, 2013 5.061 5.109 5.045 5.055 167,652 -0.03(-0.53%)
Jan 28, 2013 5.195 5.206 5.071 5.082 240,816 -0.12(-2.28%)
Jan 25, 2013 5.211 5.213 5.179 5.201 82,745 -0.02(-0.36%)
Jan 24, 2013 5.222 5.227 5.201 5.219 112,277 +0.01(+0.15%)
Jan 23, 2013 5.179 5.211 5.179 5.211 64,200 +0.04(+0.73%)
Jan 22, 2013 5.168 5.179 5.147 5.174 82,292 +0.01(+0.10%)
Jan 18, 2013 5.147 5.179 5.147 5.168 86,592 +0.03(+0.52%)
Jan 17, 2013 5.147 5.163 5.136 5.141 103,556 +0.00(+0.00%)
Jan 16, 2013 5.136 5.147 5.039 5.141 255,438 +0.00(+0.00%)
Jan 15, 2013 5.195 5.206 5.136 5.141 129,482 -0.06(-1.14%)
Jan 14, 2013 5.244 5.249 5.179 5.201 205,524 -0.03(-0.51%)
Jan 11, 2013 5.276 5.276 5.227 5.227 87,143 -0.04(-0.82%)
Jan 10, 2013 5.270 5.287 5.260 5.270 216,391 -0.01(-0.13%)
Jan 09, 2013 5.245 5.277 5.245 5.277 84,002 +0.04(+0.71%)
Jan 08, 2013 5.250 5.250 5.229 5.240 114,246 -0.01(-0.10%)
Jan 07, 2013 5.213 5.245 5.202 5.245 171,053 +0.05(+0.93%)
Jan 04, 2013 5.218 5.224 5.170 5.197 222,360 +0.03(+0.62%)
Jan 03, 2013 5.165 5.197 5.159 5.165 170,253 +0.04(+0.73%)
Jan 02, 2013 5.090 5.127 4.994 5.127 187,790 +0.13(+2.68%)
Dec 31, 2012 4.977 4.999 4.951 4.994 290,639 +0.01(+0.26%)
Dec 28, 2012 5.004 5.020 4.961 4.980 247,314 -0.01(-0.16%)
Dec 27, 2012 5.063 5.063 4.961 4.988 240,827 -0.05(-1.06%)
Dec 26, 2012 5.052 5.052 5.010 5.042 132,274 -0.01(-0.11%)
Dec 24, 2012 5.042 5.068 5.036 5.047 157,946 +0.01(+0.11%)
Dec 21, 2012 4.994 5.042 4.956 5.042 313,944 +0.05(+0.96%)
Dec 20, 2012 5.047 5.047 4.977 4.994 334,810 -0.02(-0.43%)
Dec 19, 2012 4.972 5.068 4.951 5.015 248,435 +0.07(+1.52%)
Dec 18, 2012 5.004 5.010 4.924 4.940 317,570 -0.07(-1.49%)
Dec 17, 2012 5.101 5.127 4.945 5.015 616,044 -0.10(-1.99%)
Dec 14, 2012 5.165 5.170 5.074 5.117 330,376 -0.07(-1.44%)
Dec 13, 2012 5.234 5.234 5.159 5.192 232,249 -0.02(-0.41%)
Dec 12, 2012 5.192 5.245 5.189 5.213 514,832 +0.02(+0.39%)
Dec 11, 2012 5.145 5.198 5.134 5.193 367,773 +0.10(+1.88%)
Dec 10, 2012 5.182 5.182 5.097 5.097 207,720 -0.07(-1.34%)
Dec 07, 2012 5.220 5.220 5.150 5.166 317,095 -0.04(-0.72%)
Dec 06, 2012 5.214 5.214 5.188 5.204 189,417 -0.01(-0.10%)
Dec 05, 2012 5.214 5.225 5.172 5.209 274,159 +0.01(+0.20%)
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.