Dreyfus Strategic Municipal Bond Fund, Inc. Historical Stock Prices

DSM 
$8.1
*  
0.01
0.12%
Get DSM Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading DSM now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.11  8.13  8.10  8.10 115,082
07/29/2014 8.11 8.13 8.1 8.1 115,082
07/28/2014 8.12 8.14 8.11 8.11 61,040
07/25/2014 8.11 8.15 8.11 8.11 41,093
07/24/2014 8.12 8.13 8.06 8.11 119,809
07/23/2014 8.12 8.16 8.12 8.13 146,514
07/22/2014 8.16 8.16 8.11 8.13 113,315
07/21/2014 8.14 8.18 8.14 8.18 93,326
07/18/2014 8.1 8.15 8.1 8.13 76,445
07/17/2014 8.11 8.1534 8.09 8.09 50,690
07/16/2014 8.09 8.11 8.06 8.09 108,056
07/15/2014 8.18 8.2 8.09 8.11 120,382
07/14/2014 8.19 8.22 8.18 8.18 119,884
07/11/2014 8.14 8.19 8.13 8.17 69,929
07/10/2014 8.16 8.174 8.14 8.15 94,750
07/09/2014 8.17 8.22 8.12 8.21 83,491
07/08/2014 8.17 8.2232 8.14 8.2 76,310
07/07/2014 8.01 8.18 8 8.16 113,664
07/03/2014 8.19 8.19 8.02 8.04 191,613
07/02/2014 8.26 8.26 8.18 8.18 94,712
07/01/2014 8.28 8.3 8.27 8.28 87,807
06/30/2014 8.28 8.32 8.26 8.29 123,125
06/27/2014 8.27 8.2899 8.26 8.26 58,517
06/26/2014 8.23 8.29 8.23 8.28 83,091
06/25/2014 8.18 8.25 8.18 8.24 143,174
06/24/2014 8.16 8.2 8.16 8.18 176,768
06/23/2014 8.19 8.22 8.18 8.22 68,399
06/20/2014 8.15 8.21 8.15 8.21 93,179
06/19/2014 8.16 8.18 8.14 8.17 93,263
06/18/2014 8.08 8.17 8.08 8.15 99,239
06/17/2014 8.05 8.11 8.05 8.08 109,128
06/16/2014 8.09 8.11 8.06 8.06 130,611
06/13/2014 8.13 8.13 8.08 8.09 97,909
06/12/2014 8.11 8.14 8.1 8.11 103,028
06/11/2014 8.14 8.16 8.11 8.13 113,863
06/10/2014 8.16 8.19 8.11 8.18 167,582
06/09/2014 8.18 8.2 8.14 8.14 119,496
06/06/2014 8.08 8.19 8.08 8.18 109,018
06/05/2014 8.07 8.1099 8 8.09 150,198
06/04/2014 8.16 8.18 8.06 8.0788 196,249
06/03/2014 8.18 8.19 8.15 8.16 146,007
06/02/2014 8.18 8.19 8.17 8.18 118,704
05/30/2014 8.19 8.19 8.16 8.17 97,067
05/29/2014 8.2 8.2098 8.15 8.16 113,864
05/28/2014 8.2 8.22 8.18 8.1801 101,427
05/27/2014 8.21 8.21 8.17 8.18 111,145
05/23/2014 8.19 8.22 8.18 8.2 81,006
05/22/2014 8.16 8.21 8.15 8.19 168,680
05/21/2014 8.14 8.17 8.1399 8.15 110,314
05/20/2014 8.14 8.16 8.12 8.15 119,041
05/19/2014 8.13 8.16 8.11 8.12 160,145
05/16/2014 8.12 8.15 8.09 8.13 93,034
05/15/2014 8.07 8.12 8.07 8.12 146,905
05/14/2014 8.12 8.12 8.06 8.07 155,366
05/13/2014 8.1 8.1 8.09 8.09 152,974
05/12/2014 8.11 8.16 8.09 8.09 113,855
05/09/2014 8.09 8.13 8.09 8.09 95,009
05/08/2014 8.13 8.14 8.1 8.13 154,084
05/07/2014 8.05 8.14 8.03 8.13 132,137
05/06/2014 8.03 8.07 8.0272 8.04 173,869
05/05/2014 8.02 8.07 8 8.01 119,209
05/02/2014 8.04 8.06 8 8 213,697
05/01/2014 8.02 8.12 8.02 8.06 188,095
04/30/2014 8.02 8.07 7.99 8.01 184,546
04/29/2014 8.05 8.05 7.98 7.99 145,869
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?