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 )

5.870 +0.010 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Oct 30, 2015 5.204 5.217 5.178 5.184 215,031 -0.01(-0.12%)
Oct 29, 2015 5.133 5.191 5.126 5.191 301,593 +0.08(+1.65%)
Oct 28, 2015 5.107 5.139 5.100 5.107 77,185 -0.01(-0.13%)
Oct 27, 2015 5.094 5.133 5.087 5.113 150,013 +0.00(+0.00%)
Oct 26, 2015 5.094 5.146 5.094 5.113 182,528 +0.02(+0.38%)
Oct 23, 2015 5.100 5.126 5.087 5.094 175,565 +0.01(+0.13%)
Oct 22, 2015 5.107 5.126 5.087 5.087 166,135 -0.01(-0.13%)
Oct 21, 2015 5.100 5.126 5.087 5.094 184,023 -0.01(-0.13%)
Oct 20, 2015 5.094 5.107 5.081 5.100 260,792 +0.01(+0.25%)
Oct 19, 2015 5.062 5.100 5.062 5.087 256,241 +0.04(+0.77%)
Oct 16, 2015 5.068 5.081 5.049 5.049 64,590 +0.00(+0.00%)
Oct 15, 2015 5.068 5.081 5.049 5.049 125,903 -0.04(-0.76%)
Oct 14, 2015 5.055 5.087 5.049 5.087 72,722 +0.05(+0.90%)
Oct 13, 2015 5.055 5.062 5.042 5.042 82,160 -0.02(-0.36%)
Oct 12, 2015 5.054 5.073 5.048 5.061 68,750 +0.02(+0.38%)
Oct 09, 2015 5.048 5.054 5.035 5.041 53,407 -0.01(-0.13%)
Oct 08, 2015 5.067 5.073 5.048 5.048 117,002 -0.03(-0.51%)
Oct 07, 2015 5.054 5.073 5.035 5.073 105,820 +0.03(+0.64%)
Oct 06, 2015 5.035 5.061 5.035 5.041 46,066 +0.01(+0.13%)
Oct 05, 2015 5.041 5.054 5.028 5.035 57,819 +0.01(+0.13%)
Oct 02, 2015 5.035 5.073 5.028 5.028 110,568 -0.01(-0.13%)
Oct 01, 2015 5.022 5.048 5.022 5.035 77,034 +0.01(+0.26%)
Sep 30, 2015 5.022 5.028 4.996 5.022 185,785 +0.01(+0.26%)
Sep 29, 2015 4.971 5.009 4.964 5.009 80,899 +0.04(+0.78%)
Sep 28, 2015 4.964 4.983 4.964 4.971 134,451 +0.00(+0.00%)
Sep 25, 2015 4.983 4.983 4.964 4.971 144,566 -0.01(-0.13%)
Sep 24, 2015 5.009 5.016 4.964 4.977 82,513 -0.02(-0.39%)
Sep 23, 2015 4.990 5.009 4.990 4.996 94,194 -0.01(-0.26%)
Sep 22, 2015 4.977 5.016 4.977 5.009 142,710 +0.01(+0.26%)
Sep 21, 2015 5.009 5.022 4.983 4.996 69,671 -0.01(-0.26%)
Sep 18, 2015 4.996 5.035 4.996 5.009 159,490 +0.00(+0.00%)
Sep 17, 2015 4.958 5.009 4.951 5.009 99,206 +0.05(+1.04%)
Sep 16, 2015 4.926 4.958 4.926 4.958 59,993 +0.05(+0.92%)
Sep 15, 2015 4.964 4.964 4.913 4.913 115,388 -0.03(-0.65%)
Sep 14, 2015 4.990 4.990 4.938 4.945 89,353 -0.05(-0.90%)
Sep 11, 2015 4.990 5.009 4.977 4.990 101,656 -0.01(-0.13%)
Sep 10, 2015 5.028 5.035 4.977 4.996 100,811 -0.03(-0.62%)
Sep 09, 2015 4.983 5.027 4.973 5.027 256,937 +0.06(+1.16%)
Sep 08, 2015 4.925 4.995 4.919 4.970 185,338 +0.03(+0.65%)
Sep 04, 2015 4.893 4.938 4.938 4.938 96,149 +0.03(+0.52%)
Sep 03, 2015 4.906 4.912 4.893 4.912 93,550 +0.02(+0.39%)
Sep 02, 2015 4.893 4.919 4.874 4.893 138,563 +0.00(+0.00%)
Sep 01, 2015 4.912 4.925 4.893 4.893 152,362 -0.01(-0.13%)
Aug 31, 2015 4.906 4.919 4.880 4.900 311,569 +0.02(+0.39%)
Aug 28, 2015 4.887 4.900 4.880 4.880 51,813 -0.01(-0.26%)
Aug 27, 2015 4.887 4.893 4.868 4.893 135,826 +0.02(+0.39%)
Aug 26, 2015 4.912 4.919 4.874 4.874 112,939 -0.04(-0.78%)
Aug 25, 2015 4.912 4.944 4.893 4.912 166,048 +0.01(+0.26%)
Aug 24, 2015 4.951 4.951 4.868 4.900 229,395 -0.07(-1.42%)
Aug 21, 2015 4.983 4.989 4.963 4.970 142,788 -0.01(-0.26%)
Aug 20, 2015 4.963 4.989 4.951 4.983 125,504 +0.02(+0.50%)
Aug 19, 2015 4.932 4.963 4.932 4.958 96,875 +0.01(+0.14%)
Aug 18, 2015 4.963 4.963 4.932 4.951 64,239 -0.01(-0.13%)
Aug 17, 2015 4.951 4.963 4.951 4.957 61,878 +0.01(+0.26%)
Aug 14, 2015 4.951 4.957 4.944 4.944 50,290 -0.01(-0.13%)
Aug 13, 2015 4.963 4.970 4.938 4.951 49,860 +0.00(+0.00%)
Aug 12, 2015 4.970 4.989 4.951 4.951 147,559 -0.02(-0.39%)
Aug 11, 2015 4.925 4.970 4.912 4.970 123,204 +0.05(+0.93%)
Aug 10, 2015 4.924 4.937 4.899 4.924 250,762 +0.00(+0.00%)
Aug 07, 2015 4.918 4.937 4.905 4.924 78,926 -0.01(-0.13%)
Aug 06, 2015 4.924 4.931 4.899 4.931 120,552 +0.01(+0.13%)
Aug 05, 2015 4.943 4.943 4.899 4.924 190,296 -0.01(-0.26%)
Aug 04, 2015 4.937 4.956 4.931 4.937 122,877 -0.01(-0.13%)
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.