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 (%)
May 31, 2012 4.607 4.643 4.597 4.612 125,675 +0.03(+0.66%)
May 30, 2012 4.597 4.607 4.577 4.582 130,045 +0.00(+0.00%)
May 29, 2012 4.623 4.628 4.572 4.582 179,838 -0.02(-0.33%)
May 25, 2012 4.628 4.633 4.597 4.597 101,081 -0.02(-0.44%)
May 24, 2012 4.617 4.617 4.592 4.617 89,758 +0.01(+0.11%)
May 23, 2012 4.612 4.612 4.592 4.612 181,490 +0.02(+0.44%)
May 22, 2012 4.587 4.597 4.572 4.592 132,877 +0.01(+0.11%)
May 21, 2012 4.628 4.638 4.562 4.587 209,409 -0.04(-0.77%)
May 18, 2012 4.617 4.637 4.602 4.623 262,469 +0.02(+0.33%)
May 17, 2012 4.547 4.633 4.536 4.607 345,681 +0.07(+1.56%)
May 16, 2012 4.516 4.536 4.516 4.536 107,236 +0.04(+0.79%)
May 15, 2012 4.547 4.566 4.486 4.501 320,550 -0.05(-1.00%)
May 14, 2012 4.547 4.552 4.526 4.547 111,758 +0.00(+0.00%)
May 11, 2012 4.526 4.547 4.521 4.547 176,478 +0.01(+0.11%)
May 10, 2012 4.536 4.541 4.523 4.541 135,536 +0.02(+0.43%)
May 09, 2012 4.492 4.522 4.487 4.522 214,437 +0.04(+0.79%)
May 08, 2012 4.487 4.487 4.472 4.487 171,701 +0.02(+0.34%)
May 07, 2012 4.497 4.497 4.472 4.472 102,404 -0.01(-0.23%)
May 04, 2012 4.497 4.497 4.467 4.482 134,286 -0.02(-0.34%)
May 03, 2012 4.482 4.497 4.482 4.497 173,048 +0.02(+0.45%)
May 02, 2012 4.482 4.512 4.457 4.477 222,802 +0.01(+0.11%)
May 01, 2012 4.472 4.487 4.467 4.472 199,608 +0.01(+0.23%)
Apr 30, 2012 4.467 4.472 4.452 4.462 135,315 +0.00(+0.00%)
Apr 27, 2012 4.457 4.467 4.426 4.462 150,815 +0.02(+0.34%)
Apr 26, 2012 4.452 4.462 4.442 4.447 114,589 +0.01(+0.11%)
Apr 25, 2012 4.472 4.476 4.436 4.442 186,651 -0.03(-0.56%)
Apr 24, 2012 4.457 4.477 4.436 4.467 232,882 +0.03(+0.57%)
Apr 23, 2012 4.472 4.472 4.431 4.442 164,779 -0.02(-0.45%)
Apr 20, 2012 4.426 4.462 4.411 4.462 103,211 +0.03(+0.57%)
Apr 19, 2012 4.452 4.472 4.426 4.436 119,352 -0.01(-0.23%)
Apr 18, 2012 4.431 4.452 4.427 4.447 135,047 +0.03(+0.57%)
Apr 17, 2012 4.442 4.442 4.406 4.421 170,569 -0.03(-0.57%)
Apr 16, 2012 4.426 4.457 4.426 4.447 106,341 +0.02(+0.34%)
Apr 13, 2012 4.401 4.431 4.396 4.431 123,301 +0.04(+0.80%)
Apr 12, 2012 4.436 4.447 4.371 4.396 208,078 -0.04(-0.93%)
Apr 11, 2012 4.417 4.448 4.412 4.438 238,097 +0.03(+0.68%)
Apr 10, 2012 4.397 4.417 4.397 4.407 149,679 +0.01(+0.23%)
Apr 09, 2012 4.382 4.427 4.377 4.397 205,756 +0.02(+0.46%)
Apr 05, 2012 4.377 4.387 4.357 4.377 135,935 -0.01(-0.11%)
Apr 04, 2012 4.367 4.382 4.350 4.382 122,376 +0.02(+0.34%)
Apr 03, 2012 4.382 4.382 4.347 4.367 181,132 -0.02(-0.34%)
Apr 02, 2012 4.362 4.382 4.362 4.382 162,847 +0.03(+0.58%)
Mar 30, 2012 4.377 4.377 4.347 4.357 164,810 +0.00(+0.00%)
Mar 29, 2012 4.322 4.362 4.317 4.357 254,108 +0.03(+0.58%)
Mar 28, 2012 4.257 4.332 4.257 4.332 184,640 +0.06(+1.41%)
Mar 27, 2012 4.212 4.277 4.187 4.272 325,366 +0.05(+1.19%)
Mar 26, 2012 4.222 4.227 4.177 4.222 311,715 +0.00(+0.00%)
Mar 23, 2012 4.247 4.247 4.207 4.222 162,919 -0.01(-0.24%)
Mar 22, 2012 4.257 4.267 4.204 4.232 237,512 -0.01(-0.24%)
Mar 21, 2012 4.162 4.242 4.157 4.242 410,741 +0.11(+2.55%)
Mar 20, 2012 4.137 4.137 4.132 4.137 620,500 +0.01(+0.12%)
Mar 19, 2012 4.167 4.212 4.087 4.132 1,277,155 -0.06(-1.32%)
Mar 16, 2012 4.222 4.222 4.112 4.187 621,707 -0.07(-1.65%)
Mar 15, 2012 4.332 4.332 4.232 4.257 542,236 -0.07(-1.54%)
Mar 14, 2012 4.397 4.397 4.322 4.323 313,917 -0.08(-1.79%)
Mar 13, 2012 4.412 4.422 4.392 4.402 218,943 -0.01(-0.23%)
Mar 12, 2012 4.417 4.422 4.392 4.412 349,033 +0.02(+0.43%)
Mar 09, 2012 4.378 4.398 4.363 4.393 251,092 +0.05(+1.15%)
Mar 08, 2012 4.413 4.438 4.324 4.344 1,214,217 -0.04(-1.02%)
Mar 07, 2012 4.428 4.473 4.348 4.388 422,819 -0.03(-0.79%)
Mar 06, 2012 4.463 4.463 4.403 4.423 174,149 -0.05(-1.11%)
Mar 05, 2012 4.483 4.483 4.442 4.473 135,321 -0.01(-0.22%)
Mar 02, 2012 4.458 4.483 4.458 4.483 141,958 +0.00(+0.00%)
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.