DSM - Dreyfus Strategic Municipal Bond Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20178.438.448.418.418.4185,066
Dec 14, 20178.408.458.408.458.45137,200
Dec 13, 20178.448.458.408.408.4073,300
Dec 13, 20170.042 Dividend
Dec 12, 20178.468.498.458.498.4583,300
Dec 11, 20178.468.498.458.478.43127,800
Dec 08, 20178.488.498.458.458.4195,200
Dec 07, 20178.478.518.448.518.47118,900
Dec 06, 20178.428.498.428.448.40157,400
Dec 05, 20178.398.438.378.418.37153,400
Dec 04, 20178.388.428.378.418.37109,400
Dec 01, 20178.448.448.388.398.3596,800
Nov 30, 20178.428.458.378.408.36111,100
Nov 29, 20178.438.438.398.438.3976,800
Nov 28, 20178.458.468.448.448.4077,500
Nov 27, 20178.468.488.448.458.41101,500
Nov 24, 20178.498.498.448.478.4343,100
Nov 22, 20178.468.488.448.478.43102,200
Nov 21, 20178.428.498.398.468.42122,900
Nov 20, 20178.438.478.428.438.3983,300
Nov 17, 20178.448.498.438.438.3952,000
Nov 16, 20178.468.498.458.458.4158,600
Nov 15, 20178.468.518.438.508.46115,900
Nov 14, 20178.388.478.388.468.42102,200
Nov 13, 20178.418.418.388.408.3652,900
Nov 13, 20170.042 Dividend
Nov 10, 20178.378.448.358.438.3580,800
Nov 09, 20178.418.428.358.428.34131,000
Nov 08, 20178.418.448.398.408.32101,300
Nov 07, 20178.388.438.368.438.35123,300
Nov 06, 20178.398.408.368.398.31128,100
Nov 03, 20178.408.428.378.428.34145,000
Nov 02, 20178.438.438.408.428.3488,600
Nov 01, 20178.418.448.408.408.3299,700
Oct 31, 20178.468.488.418.418.33118,200
Oct 30, 20178.418.478.418.478.3957,500
Oct 27, 20178.438.478.408.408.3289,800
Oct 26, 20178.498.508.428.458.3790,600
Oct 25, 20178.518.548.498.498.41134,100
Oct 24, 20178.558.578.538.548.4659,600
Oct 23, 20178.558.598.538.558.47110,500
Oct 20, 20178.578.588.568.568.4857,300
Oct 19, 20178.538.618.538.618.52151,300
Oct 18, 20178.548.558.528.548.4642,800
Oct 17, 20178.538.588.538.588.5085,600
Oct 16, 20178.538.558.538.548.4661,300
Oct 13, 20178.528.558.528.538.4576,100
Oct 12, 20178.508.528.498.528.4427,300
Oct 12, 20170.042 Dividend
Oct 11, 20178.528.588.528.548.4154,900
Oct 10, 20178.528.548.518.538.4052,200
Oct 09, 20178.548.568.518.528.3981,900
Oct 06, 20178.498.548.498.548.4150,500
Oct 05, 20178.508.548.508.528.3963,000
Oct 04, 20178.508.518.488.498.3666,400
Oct 03, 20178.538.538.508.518.3855,000
Oct 02, 20178.498.548.478.538.4093,400
Sep 29, 20178.558.558.458.478.34131,200
Sep 28, 20178.508.558.488.528.39100,200
Sep 27, 20178.548.558.488.528.39135,500
Sep 26, 20178.598.608.548.578.44100,300
Sep 25, 20178.568.588.548.588.4566,700
Sep 22, 20178.518.548.518.538.4074,000
Sep 21, 20178.538.568.488.518.38106,800
Sep 20, 20178.588.598.518.548.4170,000
Sep 19, 20178.588.618.578.588.4567,900
Sep 18, 20178.608.618.578.588.4579,200
Sep 15, 20178.608.658.598.618.4873,300
Sep 14, 20178.588.638.588.628.4991,400
Sep 13, 20178.588.618.578.598.4663,000
Sep 13, 20170.042 Dividend
Sep 12, 20178.608.638.598.618.4499,400
Sep 11, 20178.598.638.598.638.4675,600
Sep 08, 20178.598.638.598.598.4272,000
Sep 07, 20178.618.638.588.618.44212,300
Sep 06, 20178.628.648.608.608.4392,400
Sep 05, 20178.608.648.598.638.46112,800
Sep 01, 20178.648.668.608.608.4390,100
Aug 31, 20178.638.688.618.658.48129,500
Aug 30, 20178.638.678.618.618.44100,200
Aug 29, 20178.618.678.618.648.4792,700
Aug 28, 20178.618.648.608.628.4553,000
Aug 25, 20178.658.658.608.638.4651,600
Aug 24, 20178.708.708.638.638.4691,500
Aug 23, 20178.658.718.658.718.5499,500
Aug 22, 20178.638.688.628.668.4997,100
Aug 21, 20178.628.668.628.648.4744,400
Aug 18, 20178.628.648.608.648.4753,800
Aug 17, 20178.598.638.598.638.4651,300
Aug 16, 20178.578.638.568.598.42109,000
Aug 15, 20178.668.668.588.588.4194,700
Aug 14, 20178.658.698.658.668.4939,300
Aug 11, 20178.528.698.518.658.48195,800
Aug 10, 20178.708.728.628.628.45117,700
Aug 09, 20178.768.788.688.718.54103,000
Aug 09, 20170.042 Dividend
Aug 08, 20178.798.828.798.798.5884,700
Aug 07, 20178.798.828.798.818.6058,300
Aug 04, 20178.798.808.768.798.5877,400
Aug 03, 20178.828.848.798.798.5883,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...