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 (%)
Jul 31, 2015 4.952 4.978 4.927 4.958 188,585 +0.03(+0.65%)
Jul 30, 2015 4.946 4.946 4.907 4.926 76,766 -0.01(-0.13%)
Jul 29, 2015 4.952 4.952 4.926 4.933 78,939 -0.01(-0.26%)
Jul 28, 2015 4.965 4.965 4.920 4.946 156,894 -0.02(-0.39%)
Jul 27, 2015 4.946 4.965 4.946 4.965 110,659 +0.01(+0.13%)
Jul 24, 2015 4.895 4.958 4.882 4.958 240,932 +0.07(+1.44%)
Jul 23, 2015 4.895 4.895 4.869 4.888 85,749 -0.02(-0.39%)
Jul 22, 2015 4.882 4.907 4.875 4.907 72,395 +0.03(+0.52%)
Jul 21, 2015 4.888 4.895 4.863 4.882 155,667 -0.03(-0.65%)
Jul 20, 2015 4.888 4.914 4.888 4.914 159,272 +0.03(+0.52%)
Jul 17, 2015 4.914 4.926 4.888 4.888 64,590 -0.04(-0.78%)
Jul 16, 2015 4.920 4.926 4.901 4.926 95,476 +0.01(+0.26%)
Jul 15, 2015 4.875 4.915 4.869 4.914 203,346 +0.02(+0.39%)
Jul 14, 2015 4.888 4.901 4.882 4.895 83,306 +0.00(+0.00%)
Jul 13, 2015 4.920 4.920 4.882 4.895 207,947 -0.03(-0.63%)
Jul 10, 2015 4.919 4.926 4.894 4.926 79,864 +0.00(+0.00%)
Jul 09, 2015 4.926 4.932 4.906 4.926 57,810 -0.01(-0.26%)
Jul 08, 2015 4.919 4.945 4.919 4.938 64,761 +0.01(+0.26%)
Jul 07, 2015 4.894 4.932 4.894 4.926 61,761 +0.04(+0.91%)
Jul 06, 2015 4.875 4.887 4.856 4.881 97,722 +0.01(+0.13%)
Jul 02, 2015 4.868 4.875 4.875 4.875 94,842 +0.02(+0.39%)
Jul 01, 2015 4.868 4.887 4.856 4.856 109,472 -0.01(-0.26%)
Jun 30, 2015 4.887 4.887 4.849 4.868 227,243 +0.02(+0.39%)
Jun 29, 2015 4.894 4.894 4.849 4.849 113,100 -0.04(-0.91%)
Jun 26, 2015 4.932 4.932 4.894 4.894 87,710 -0.04(-0.77%)
Jun 25, 2015 4.926 4.945 4.919 4.932 112,877 -0.02(-0.38%)
Jun 24, 2015 4.970 4.970 4.938 4.951 76,635 -0.01(-0.26%)
Jun 23, 2015 4.945 4.989 4.938 4.964 105,215 +0.02(+0.39%)
Jun 22, 2015 4.970 4.970 4.945 4.945 123,188 -0.03(-0.68%)
Jun 19, 2015 4.983 4.995 4.976 4.978 93,415 -0.01(-0.21%)
Jun 18, 2015 4.964 4.989 4.951 4.989 78,314 +0.03(+0.64%)
Jun 17, 2015 4.945 4.964 4.945 4.957 105,746 +0.01(+0.13%)
Jun 16, 2015 4.951 4.970 4.926 4.951 164,309 +0.00(+0.00%)
Jun 15, 2015 4.951 4.964 4.913 4.951 126,569 +0.02(+0.39%)
Jun 12, 2015 4.887 4.951 4.887 4.932 161,585 +0.04(+0.91%)
Jun 11, 2015 4.830 4.900 4.830 4.887 185,112 +0.07(+1.45%)
Jun 10, 2015 4.887 4.900 4.811 4.818 402,129 -0.08(-1.56%)
Jun 09, 2015 4.868 4.894 4.830 4.894 295,735 +0.01(+0.15%)
Jun 08, 2015 4.943 4.943 4.874 4.886 205,377 -0.06(-1.15%)
Jun 05, 2015 4.937 4.943 4.924 4.943 211,865 -0.02(-0.38%)
Jun 04, 2015 4.969 4.975 4.937 4.962 127,606 -0.01(-0.13%)
Jun 03, 2015 4.975 4.981 4.956 4.969 167,018 -0.01(-0.13%)
Jun 02, 2015 5.006 5.006 4.975 4.975 105,391 -0.03(-0.63%)
Jun 01, 2015 5.013 5.032 5.006 5.006 94,536 +0.00(+0.00%)
May 29, 2015 5.000 5.013 4.988 5.006 135,203 +0.03(+0.51%)
May 28, 2015 4.969 4.994 4.962 4.981 110,077 +0.01(+0.25%)
May 27, 2015 4.981 4.994 4.969 4.969 119,414 -0.01(-0.13%)
May 26, 2015 4.969 4.981 4.950 4.975 71,404 +0.01(+0.25%)
May 22, 2015 4.988 4.962 4.962 4.962 109,293 -0.03(-0.51%)
May 21, 2015 5.000 5.009 4.988 4.988 92,956 +0.00(+0.00%)
May 20, 2015 5.000 5.013 4.988 4.988 107,788 +0.00(+0.00%)
May 19, 2015 5.051 5.063 4.988 4.988 363,014 -0.10(-1.99%)
May 18, 2015 5.006 5.095 4.975 5.089 579,595 +0.07(+1.38%)
May 15, 2015 5.013 5.019 5.006 5.019 107,978 +0.02(+0.38%)
May 14, 2015 5.006 5.019 4.994 5.000 126,361 -0.01(-0.25%)
May 13, 2015 4.956 5.019 4.943 5.013 391,172 +0.08(+1.53%)
May 12, 2015 4.956 4.962 4.931 4.937 166,917 -0.03(-0.51%)
May 11, 2015 5.013 5.013 4.956 4.962 150,155 -0.04(-0.86%)
May 08, 2015 4.987 5.006 4.980 5.006 110,099 +0.03(+0.50%)
May 07, 2015 4.980 4.992 4.955 4.980 164,912 +0.00(+0.00%)
May 06, 2015 5.018 5.024 4.974 4.980 246,027 -0.04(-0.88%)
May 05, 2015 5.024 5.043 5.012 5.024 167,394 +0.01(+0.13%)
May 04, 2015 5.043 5.043 5.018 5.018 140,251 -0.03(-0.50%)
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.