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 (%)
May 29, 2015 5.000 5.013 4.987 5.006 135,204 +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 4.969 119,415 -0.01(-0.13%)
May 26, 2015 4.969 4.981 4.950 4.975 71,405 +0.01(+0.25%)
May 22, 2015 4.987 4.962 4.962 4.962 109,293 -0.03(-0.51%)
May 21, 2015 5.000 5.009 4.987 4.987 92,956 +0.00(+0.00%)
May 20, 2015 5.000 5.013 4.987 4.987 107,789 +0.00(+0.00%)
May 19, 2015 5.051 5.063 4.987 4.987 363,016 -0.10(-1.99%)
May 18, 2015 5.006 5.095 4.975 5.088 579,599 +0.07(+1.38%)
May 15, 2015 5.013 5.019 5.006 5.019 107,979 +0.02(+0.38%)
May 14, 2015 5.006 5.019 4.994 5.000 126,362 -0.01(-0.25%)
May 13, 2015 4.956 5.019 4.943 5.013 391,175 +0.08(+1.53%)
May 12, 2015 4.956 4.962 4.931 4.937 166,918 -0.03(-0.51%)
May 11, 2015 5.013 5.013 4.956 4.962 150,156 -0.04(-0.86%)
May 08, 2015 4.987 5.005 4.980 5.005 110,099 +0.03(+0.50%)
May 07, 2015 4.980 4.992 4.955 4.980 164,913 +0.00(+0.00%)
May 06, 2015 5.018 5.024 4.974 4.980 246,029 -0.04(-0.87%)
May 05, 2015 5.024 5.043 5.012 5.024 167,395 +0.01(+0.13%)
May 04, 2015 5.043 5.043 5.018 5.018 140,252 -0.03(-0.50%)
May 01, 2015 5.068 5.068 5.031 5.043 98,192 -0.03(-0.50%)
Apr 30, 2015 5.049 5.068 5.037 5.068 223,709 +0.02(+0.37%)
Apr 29, 2015 5.024 5.049 5.018 5.049 166,755 +0.03(+0.50%)
Apr 28, 2015 5.024 5.031 5.018 5.024 125,336 +0.00(+0.00%)
Apr 27, 2015 5.049 5.062 5.018 5.024 155,684 -0.01(-0.25%)
Apr 24, 2015 5.043 5.043 5.031 5.037 85,260 -0.01(-0.25%)
Apr 23, 2015 5.031 5.062 5.031 5.049 108,162 +0.02(+0.37%)
Apr 22, 2015 5.037 5.049 5.031 5.031 84,002 +0.00(+0.00%)
Apr 21, 2015 5.043 5.049 5.031 5.031 133,491 -0.02(-0.37%)
Apr 20, 2015 5.018 5.049 5.012 5.049 165,484 +0.04(+0.75%)
Apr 17, 2015 5.018 5.024 5.005 5.012 157,498 +0.00(+0.00%)
Apr 16, 2015 5.037 5.037 5.005 5.012 117,772 -0.03(-0.50%)
Apr 15, 2015 5.024 5.037 5.024 5.037 89,376 +0.01(+0.25%)
Apr 14, 2015 5.012 5.036 5.012 5.024 93,842 +0.03(+0.50%)
Apr 13, 2015 5.024 5.024 4.999 4.999 101,820 -0.01(-0.23%)
Apr 10, 2015 5.005 5.030 5.005 5.011 120,816 +0.01(+0.12%)
Apr 09, 2015 5.030 5.036 5.005 5.005 106,554 -0.03(-0.62%)
Apr 08, 2015 5.023 5.036 5.023 5.036 79,162 +0.02(+0.37%)
Apr 07, 2015 4.998 5.017 4.992 5.017 132,803 +0.02(+0.50%)
Apr 06, 2015 5.011 5.023 4.986 4.992 111,852 -0.01(-0.13%)
Apr 02, 2015 5.036 4.998 4.998 4.998 117,959 -0.03(-0.62%)
Apr 01, 2015 5.048 5.067 5.030 5.030 118,001 -0.02(-0.49%)
Mar 31, 2015 4.986 5.055 4.980 5.055 336,870 +0.08(+1.63%)
Mar 30, 2015 4.998 4.998 4.967 4.973 155,982 -0.02(-0.38%)
Mar 27, 2015 4.986 5.005 4.973 4.992 80,844 +0.01(+0.13%)
Mar 26, 2015 4.986 4.992 4.967 4.986 61,441 -0.01(-0.12%)
Mar 25, 2015 5.005 5.005 4.973 4.992 120,434 -0.01(-0.25%)
Mar 24, 2015 4.986 5.005 4.967 5.005 110,062 +0.02(+0.38%)
Mar 23, 2015 4.992 5.010 4.967 4.986 202,505 +0.00(+0.00%)
Mar 20, 2015 4.967 4.992 4.961 4.986 182,050 +0.03(+0.63%)
Mar 19, 2015 4.986 4.998 4.942 4.955 131,558 -0.03(-0.63%)
Mar 18, 2015 4.948 5.017 4.942 4.986 169,356 +0.04(+0.76%)
Mar 17, 2015 4.961 4.961 4.942 4.948 100,193 +0.00(+0.00%)
Mar 16, 2015 4.998 4.998 4.942 4.948 229,717 -0.03(-0.63%)
Mar 13, 2015 4.998 5.005 4.967 4.980 117,913 -0.01(-0.13%)
Mar 12, 2015 4.998 5.017 4.986 4.986 58,429 +0.00(+0.00%)
Mar 11, 2015 5.011 5.011 4.986 4.986 52,196 -0.01(-0.25%)
Mar 10, 2015 4.998 5.017 4.986 4.998 65,055 +0.01(+0.24%)
Mar 09, 2015 4.972 4.997 4.972 4.986 100,774 +0.01(+0.28%)
Mar 06, 2015 5.004 5.004 4.960 4.972 200,379 -0.05(-0.99%)
Mar 05, 2015 5.047 5.053 5.016 5.022 137,898 -0.02(-0.49%)
Mar 04, 2015 5.041 5.053 5.035 5.047 186,364 +0.01(+0.12%)
Mar 03, 2015 5.041 5.047 5.016 5.041 121,078 +0.01(+0.12%)
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.