FinancialContent is the trusted provider of stock market information to the media industry.
Dreyfus Strategic Municipal Bond Fund Inc. (NY: DSM)
7.710 USD  +0.050 (+0.65%)
Streaming Delayed Price  /  Updated: 10:01 AM EDT, Apr 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2019 7.630 7.670 7.600 7.660 115,109 +0.03(+0.39%)
Apr 22, 2019 7.610 7.640 7.570 7.630 106,797 +0.02(+0.26%)
Apr 18, 2019 7.620 7.620 7.600 7.610 73,200 +0.01(+0.13%)
Apr 17, 2019 7.660 7.670 7.600 7.600 103,834 -0.04(-0.52%)
Apr 16, 2019 7.690 7.700 7.620 7.640 88,412 -0.03(-0.39%)
Apr 15, 2019 7.680 7.720 7.661 7.670 75,644 -0.02(-0.26%)
Apr 12, 2019 7.700 7.700 7.650 7.690 68,000 +0.00(+0.00%)
Apr 11, 2019 7.680 7.720 7.680 7.690 85,887 -0.04(-0.52%)
Apr 10, 2019 7.800 7.820 7.660 7.730 303,964 -0.05(-0.64%)
Apr 09, 2019 7.780 7.820 7.760 7.780 86,199 +0.00(+0.00%)
Apr 08, 2019 7.830 7.830 7.760 7.780 152,356 +0.04(+0.52%)
Apr 05, 2019 7.760 7.780 7.720 7.740 89,000 -0.02(-0.26%)
Apr 04, 2019 7.760 7.760 7.720 7.760 123,258 +0.00(+0.00%)
Apr 03, 2019 7.750 7.760 7.720 7.760 63,655 +0.01(+0.13%)
Apr 02, 2019 7.760 7.780 7.710 7.750 165,732 -0.02(-0.26%)
Apr 01, 2019 7.780 7.800 7.730 7.770 109,129 +0.04(+0.52%)
Mar 29, 2019 7.780 7.800 7.720 7.730 122,900 -0.01(-0.13%)
Mar 28, 2019 7.790 7.790 7.690 7.740 425,036 -0.01(-0.13%)
Mar 27, 2019 7.760 7.763 7.720 7.750 94,988 +0.01(+0.13%)
Mar 26, 2019 7.760 7.820 7.720 7.740 81,007 +0.01(+0.14%)
Mar 25, 2019 7.740 7.770 7.720 7.729 61,475 -0.02(-0.27%)
Mar 22, 2019 7.770 7.810 7.750 7.750 62,400 -0.02(-0.26%)
Mar 21, 2019 7.800 7.800 7.730 7.770 120,651 -0.01(-0.13%)
Mar 20, 2019 7.790 7.790 7.740 7.780 111,383 +0.01(+0.13%)
Mar 19, 2019 7.640 7.770 7.640 7.770 63,878 +0.11(+1.44%)
Mar 18, 2019 7.600 7.710 7.560 7.660 139,740 +0.07(+0.92%)
Mar 15, 2019 7.650 7.670 7.580 7.590 127,400 -0.06(-0.78%)
Mar 14, 2019 7.760 7.767 7.610 7.650 114,889 -0.11(-1.42%)
Mar 13, 2019 7.830 7.830 7.730 7.760 78,683 -0.08(-1.02%)
Mar 12, 2019 7.800 7.860 7.792 7.840 76,604 +0.06(+0.75%)
Mar 11, 2019 7.720 7.800 7.720 7.781 85,478 +0.06(+0.80%)
Mar 08, 2019 7.750 7.760 7.710 7.720 57,400 -0.01(-0.13%)
Mar 07, 2019 7.710 7.760 7.700 7.730 137,294 +0.02(+0.26%)
Mar 06, 2019 7.630 7.810 7.619 7.710 159,465 +0.11(+1.45%)
Mar 05, 2019 7.560 7.620 7.540 7.600 97,180 +0.02(+0.26%)
Mar 04, 2019 7.570 7.590 7.560 7.580 61,013 +0.02(+0.26%)
Mar 01, 2019 7.630 7.640 7.520 7.560 149,700 -0.04(-0.53%)
Feb 28, 2019 7.580 7.601 7.570 7.600 109,887 +0.03(+0.40%)
Feb 27, 2019 7.570 7.600 7.540 7.570 105,533 +0.02(+0.26%)
Feb 26, 2019 7.560 7.570 7.520 7.550 65,114 +0.00(+0.00%)
Feb 25, 2019 7.510 7.550 7.499 7.550 142,716 +0.06(+0.80%)
Feb 22, 2019 7.550 7.560 7.460 7.490 201,600 -0.05(-0.66%)
Feb 21, 2019 7.520 7.540 7.480 7.540 127,806 +0.04(+0.53%)
Feb 20, 2019 7.490 7.510 7.470 7.500 68,747 +0.02(+0.27%)
Feb 19, 2019 7.440 7.520 7.440 7.480 120,387 +0.05(+0.67%)
Feb 15, 2019 7.460 7.510 7.410 7.430 98,200 -0.03(-0.40%)
Feb 14, 2019 7.460 7.460 7.420 7.460 91,590 +0.02(+0.27%)
Feb 13, 2019 7.460 7.490 7.440 7.440 128,302 -0.07(-0.93%)
Feb 12, 2019 7.500 7.510 7.470 7.510 114,344 +0.03(+0.40%)
Feb 11, 2019 7.470 7.500 7.440 7.480 106,190 +0.03(+0.40%)
Feb 08, 2019 7.420 7.450 7.410 7.450 121,200 +0.03(+0.40%)
Feb 07, 2019 7.420 7.450 7.410 7.420 132,874 -0.01(-0.13%)
Feb 06, 2019 7.440 7.470 7.410 7.430 115,907 -0.01(-0.13%)
Feb 05, 2019 7.460 7.490 7.400 7.440 98,757 +0.01(+0.13%)
Feb 04, 2019 7.420 7.480 7.420 7.430 133,409 -0.01(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More