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 31, 2013 4.737 4.759 4.693 4.698 361,381 -0.04(-0.81%)
May 30, 2013 4.748 4.814 4.726 4.737 254,801 -0.03(-0.58%)
May 29, 2013 4.857 4.857 4.737 4.764 444,730 -0.10(-2.14%)
May 28, 2013 4.923 4.929 4.852 4.868 245,157 -0.04(-0.78%)
May 24, 2013 4.945 4.961 4.890 4.907 276,591 -0.04(-0.78%)
May 23, 2013 4.984 4.995 4.945 4.945 118,920 -0.04(-0.77%)
May 22, 2013 4.984 5.011 4.978 4.984 85,378 -0.01(-0.22%)
May 21, 2013 5.044 5.044 4.967 4.995 90,652 -0.04(-0.87%)
May 20, 2013 4.984 5.039 4.978 5.039 217,303 +0.07(+1.32%)
May 17, 2013 4.940 4.978 4.940 4.973 134,057 +0.04(+0.78%)
May 16, 2013 4.940 4.976 4.929 4.934 129,757 -0.01(-0.22%)
May 15, 2013 4.973 4.978 4.929 4.945 231,105 -0.06(-1.21%)
May 13, 2013 5.099 5.105 5.000 5.006 185,191 -0.08(-1.64%)
May 10, 2013 5.078 5.122 5.078 5.089 157,515 +0.01(+0.22%)
May 09, 2013 5.095 5.111 5.078 5.078 98,213 -0.02(-0.43%)
May 08, 2013 5.084 5.111 5.078 5.100 153,466 +0.00(+0.00%)
May 07, 2013 5.057 5.106 5.051 5.100 194,461 +0.04(+0.76%)
May 06, 2013 5.073 5.084 5.062 5.062 96,660 -0.02(-0.43%)
May 03, 2013 5.100 5.106 5.073 5.084 171,851 -0.02(-0.43%)
May 02, 2013 5.100 5.133 5.100 5.106 152,221 -0.02(-0.43%)
May 01, 2013 5.106 5.128 5.078 5.128 144,689 +0.02(+0.32%)
Apr 30, 2013 5.106 5.144 5.084 5.111 128,358 +0.00(+0.00%)
Apr 29, 2013 5.067 5.128 5.057 5.111 177,908 +0.02(+0.43%)
Apr 26, 2013 5.029 5.089 5.046 5.089 131,046 +0.04(+0.76%)
Apr 25, 2013 5.035 5.067 5.035 5.051 95,056 -0.00(-0.01%)
Apr 24, 2013 5.073 5.073 5.035 5.052 91,864 -0.00(-0.10%)
Apr 23, 2013 5.057 5.073 5.046 5.057 135,901 +0.02(+0.32%)
Apr 22, 2013 5.007 5.040 5.002 5.040 184,421 +0.05(+0.98%)
Apr 19, 2013 4.975 5.002 4.975 4.991 71,322 -0.01(-0.11%)
Apr 18, 2013 4.975 5.013 4.974 4.996 76,813 +0.02(+0.33%)
Apr 17, 2013 4.969 4.991 4.968 4.980 63,571 +0.03(+0.66%)
Apr 16, 2013 4.969 4.969 4.947 4.947 112,845 -0.01(-0.22%)
Apr 15, 2013 4.969 4.986 4.953 4.958 82,535 -0.02(-0.44%)
Apr 12, 2013 4.947 4.991 4.947 4.980 100,169 +0.02(+0.44%)
Apr 11, 2013 4.953 4.969 4.936 4.958 136,661 -0.02(-0.33%)
Apr 10, 2013 4.931 4.991 4.926 4.975 184,327 -0.00(-0.03%)
Apr 09, 2013 4.965 4.981 4.943 4.976 130,159 +0.02(+0.33%)
Apr 08, 2013 4.971 4.987 4.933 4.960 88,598 -0.01(-0.11%)
Apr 05, 2013 4.927 4.981 4.927 4.965 122,197 +0.06(+1.22%)
Apr 04, 2013 4.905 4.927 4.905 4.905 137,517 -0.01(-0.11%)
Apr 03, 2013 4.922 4.922 4.895 4.911 141,489 -0.01(-0.22%)
Apr 02, 2013 4.933 4.943 4.905 4.922 113,194 +0.00(+0.00%)
Apr 01, 2013 4.911 4.954 4.905 4.922 245,168 +0.01(+0.22%)
Mar 28, 2013 4.884 4.922 4.884 4.911 120,089 +0.03(+0.56%)
Mar 27, 2013 4.851 4.895 4.851 4.884 169,289 +0.02(+0.45%)
Mar 26, 2013 4.862 4.878 4.840 4.862 194,810 -0.01(-0.11%)
Mar 25, 2013 4.884 4.895 4.840 4.867 205,169 -0.02(-0.44%)
Mar 22, 2013 4.911 4.911 4.878 4.889 101,674 -0.03(-0.55%)
Mar 21, 2013 4.905 4.938 4.867 4.916 174,033 +0.01(+0.11%)
Mar 20, 2013 4.873 4.916 4.872 4.911 204,449 +0.04(+0.89%)
Mar 19, 2013 4.857 4.878 4.802 4.867 174,712 +0.03(+0.56%)
Mar 18, 2013 4.677 4.862 4.677 4.840 386,672 +0.11(+2.30%)
Mar 15, 2013 4.780 4.781 4.634 4.732 720,812 -0.05(-1.06%)
Mar 14, 2013 4.943 4.943 4.759 4.782 967,937 -0.16(-3.15%)
Mar 13, 2013 4.965 4.965 4.927 4.938 135,725 -0.02(-0.33%)
Mar 12, 2013 5.014 5.014 4.922 4.954 338,384 -0.08(-1.51%)
Mar 11, 2013 5.096 5.096 5.014 5.030 170,189 -0.06(-1.09%)
Mar 08, 2013 5.054 5.102 5.029 5.086 189,379 +0.02(+0.43%)
Mar 07, 2013 5.059 5.064 5.037 5.064 139,191 +0.00(+0.00%)
Mar 06, 2013 5.081 5.081 5.048 5.064 138,620 -0.01(-0.11%)
Mar 05, 2013 5.108 5.108 5.064 5.070 128,057 -0.04(-0.74%)
Mar 04, 2013 5.081 5.113 5.065 5.108 210,545 +0.01(+0.21%)
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.