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 )

5.890 +0.050 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2014 4.531 4.554 4.525 4.537 229,279 +0.02(+0.38%)
Feb 27, 2014 4.514 4.531 4.502 4.520 156,750 +0.01(+0.26%)
Feb 26, 2014 4.525 4.537 4.508 4.508 118,842 -0.01(-0.13%)
Feb 25, 2014 4.537 4.543 4.496 4.514 161,774 -0.01(-0.13%)
Feb 24, 2014 4.554 4.554 4.520 4.520 141,946 -0.03(-0.76%)
Feb 21, 2014 4.531 4.560 4.525 4.554 151,068 +0.03(+0.77%)
Feb 20, 2014 4.508 4.525 4.502 4.520 71,206 +0.01(+0.13%)
Feb 19, 2014 4.502 4.537 4.496 4.514 157,573 +0.02(+0.52%)
Feb 18, 2014 4.485 4.502 4.485 4.491 154,891 +0.01(+0.13%)
Feb 14, 2014 4.531 4.485 4.485 4.485 101,437 -0.02(-0.51%)
Feb 13, 2014 4.520 4.531 4.502 4.508 125,612 -0.02(-0.38%)
Feb 12, 2014 4.577 4.577 4.514 4.525 158,698 -0.02(-0.38%)
Feb 11, 2014 4.554 4.554 4.529 4.543 68,718 -0.00(-0.03%)
Feb 10, 2014 4.498 4.550 4.498 4.544 117,806 +0.05(+1.02%)
Feb 07, 2014 4.458 4.504 4.458 4.498 110,258 +0.03(+0.77%)
Feb 06, 2014 4.515 4.515 4.446 4.464 247,477 -0.03(-0.77%)
Feb 05, 2014 4.504 4.510 4.487 4.498 172,756 +0.01(+0.26%)
Feb 04, 2014 4.527 4.544 4.487 4.487 162,787 -0.04(-0.89%)
Feb 03, 2014 4.550 4.573 4.521 4.527 308,293 -0.01(-0.25%)
Jan 31, 2014 4.521 4.550 4.498 4.538 260,151 +0.03(+0.77%)
Jan 30, 2014 4.487 4.521 4.487 4.504 203,014 +0.01(+0.26%)
Jan 29, 2014 4.487 4.498 4.470 4.492 169,776 +0.02(+0.39%)
Jan 28, 2014 4.458 4.481 4.446 4.475 227,145 +0.03(+0.65%)
Jan 27, 2014 4.475 4.504 4.441 4.446 188,652 -0.03(-0.77%)
Jan 24, 2014 4.521 4.521 4.469 4.481 165,553 -0.02(-0.51%)
Jan 23, 2014 4.469 4.515 4.469 4.504 169,986 +0.03(+0.64%)
Jan 22, 2014 4.435 4.475 4.435 4.475 282,890 +0.03(+0.78%)
Jan 21, 2014 4.446 4.464 4.429 4.441 268,530 +0.01(+0.13%)
Jan 17, 2014 4.418 4.435 4.435 4.435 299,198 +0.01(+0.13%)
Jan 16, 2014 4.395 4.435 4.395 4.429 147,378 +0.03(+0.65%)
Jan 15, 2014 4.372 4.423 4.372 4.400 177,563 +0.03(+0.66%)
Jan 14, 2014 4.354 4.398 4.354 4.372 125,152 +0.01(+0.26%)
Jan 13, 2014 4.372 4.389 4.354 4.360 228,371 -0.00(-0.03%)
Jan 10, 2014 4.356 4.384 4.356 4.361 214,639 +0.02(+0.39%)
Jan 09, 2014 4.333 4.361 4.327 4.344 134,693 +0.03(+0.66%)
Jan 08, 2014 4.327 4.344 4.316 4.316 152,997 -0.02(-0.53%)
Jan 07, 2014 4.339 4.361 4.316 4.339 203,768 +0.02(+0.48%)
Jan 06, 2014 4.287 4.333 4.287 4.318 199,092 +0.03(+0.71%)
Jan 03, 2014 4.241 4.287 4.230 4.287 121,905 +0.03(+0.67%)
Jan 02, 2014 4.224 4.264 4.207 4.259 199,731 +0.02(+0.40%)
Dec 31, 2013 4.196 4.241 4.241 4.241 433,502 +0.02(+0.54%)
Dec 30, 2013 4.230 4.236 4.201 4.219 411,848 -0.02(-0.54%)
Dec 27, 2013 4.224 4.241 4.179 4.241 390,701 +0.01(+0.27%)
Dec 26, 2013 4.253 4.259 4.230 4.230 201,949 -0.04(-0.94%)
Dec 24, 2013 4.264 4.276 4.253 4.270 151,743 -0.01(-0.13%)
Dec 23, 2013 4.236 4.316 4.236 4.276 389,106 +0.04(+0.94%)
Dec 20, 2013 4.230 4.249 4.224 4.236 343,341 +0.00(+0.00%)
Dec 19, 2013 4.156 4.241 4.150 4.236 337,719 +0.07(+1.65%)
Dec 18, 2013 4.161 4.201 4.161 4.167 332,304 -0.00(-0.07%)
Dec 17, 2013 4.127 4.179 4.099 4.170 421,695 +0.05(+1.18%)
Dec 16, 2013 4.093 4.127 4.087 4.121 323,078 +0.02(+0.58%)
Dec 13, 2013 4.093 4.104 4.070 4.098 256,420 -0.01(-0.30%)
Dec 12, 2013 4.081 4.110 4.081 4.110 217,562 +0.02(+0.42%)
Dec 11, 2013 4.087 4.110 4.070 4.093 420,199 -0.01(-0.21%)
Dec 10, 2013 4.127 4.127 4.099 4.101 245,723 +0.00(+0.03%)
Dec 09, 2013 4.083 4.111 4.077 4.100 305,611 -0.01(-0.14%)
Dec 06, 2013 4.100 4.111 4.060 4.106 319,072 +0.01(+0.14%)
Dec 05, 2013 4.134 4.134 4.094 4.100 333,068 -0.04(-0.96%)
Dec 04, 2013 4.128 4.145 4.117 4.140 201,726 +0.00(+0.00%)
Dec 03, 2013 4.128 4.151 4.123 4.140 220,759 +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.