Dreyfus Strategic Municipal Bond Fund, Inc. Historical Stock Prices

DSM 
$8.19
*  
0.022
0.27%
Get DSM Alerts
*Delayed - data as of Aug. 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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  8.18  8.22  8.17  8.19 132,470
08/29/2014 8.17 8.22 8.17 8.19 132,470
08/28/2014 8.13 8.17 8.1 8.168 147,591
08/27/2014 8.11 8.14 8.1 8.14 108,982
08/26/2014 8.05 8.11 8.05 8.11 110,739
08/25/2014 8.08 8.08 8.03 8.03 110,250
08/22/2014 8.06 8.08 8.05 8.07 78,637
08/21/2014 8.07 8.1 8.06 8.06 87,712
08/20/2014 8.08 8.088 8.06 8.06 77,397
08/19/2014 8.12 8.14 8.08 8.08 100,389
08/18/2014 8.13 8.13 8.09 8.09 58,100
08/15/2014 8.12 8.15 8.11 8.13 79,826
08/14/2014 8.11 8.12 8.1 8.12 33,287
08/13/2014 8.11 8.11 8.08 8.09 65,913
08/12/2014 8.1 8.11 8.07 8.1 52,025
08/11/2014 8.08 8.11 8.08 8.08 113,758
08/08/2014 8.1 8.1399 8.09 8.11 82,100
08/07/2014 8.03 8.1 8.02 8.09 81,984
08/06/2014 7.92 8.05 7.92 8.05 87,958
08/05/2014 7.97 7.98 7.93 7.93 132,654
08/04/2014 8.01 8.03 7.95 7.9748 117,557
08/01/2014 8.01 8.0399 7.99 8.01 85,694
07/31/2014 8.02 8.06 7.99 8.01 169,394
07/30/2014 8.11 8.11 8.01 8.03 183,473
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
04/28/2014 8.02 8.13 8 8.03 322,073
04/25/2014 7.98 8.03 7.97 8.02 160,138
04/24/2014 7.97 8.02 7.96 7.96 106,019
04/23/2014 7.94 8.01 7.94 7.97 148,254
04/22/2014 7.95 8.01 7.92 7.93 178,493
04/21/2014 7.9 7.96 7.9 7.94 86,404
04/17/2014 7.96 7.98 7.89 7.89 80,372
04/16/2014 7.87 7.9799 7.87 7.97 155,307
04/15/2014 7.8 7.88 7.79 7.87 103,987
04/14/2014 7.84 7.86 7.77 7.78 169,480
04/11/2014 7.88 7.89 7.84 7.84 99,567
04/10/2014 7.87 7.899 7.85 7.87 108,750
04/09/2014 7.92 7.95 7.88 7.88 116,868
04/08/2014 7.93 8 7.92 7.96 167,189
04/07/2014 7.88 7.93 7.87 7.93 111,063
04/04/2014 7.88 7.91 7.85 7.88 138,141
04/03/2014 7.84 7.88 7.8201 7.87 90,163
04/02/2014 7.83 7.84 7.8083 7.81 113,148
04/01/2014 7.82 7.84 7.77 7.83 160,028
03/31/2014 7.83 7.85 7.76 7.8 226,974
03/28/2014 7.81 7.83 7.8 7.82 82,071
03/27/2014 7.78 7.82 7.78 7.81 97,360
03/26/2014 7.8 7.85 7.78 7.78 152,538
03/25/2014 7.86 7.86 7.78 7.79 92,117
03/24/2014 7.76 7.85 7.76 7.83 112,117
03/21/2014 7.73 7.83 7.7299 7.75 88,325
03/20/2014 7.76 7.76 7.69 7.71 188,004
03/19/2014 7.78 7.8099 7.757 7.76 132,279
03/18/2014 7.85 7.85 7.78 7.78 129,094
03/17/2014 7.85 7.87 7.82 7.82 88,651
03/14/2014 7.88 7.9 7.84 7.84 63,135
03/13/2014 7.88 7.91 7.88 7.88 72,415
03/12/2014 7.9 7.9285 7.8718 7.88 95,464
03/11/2014 7.89 7.94 7.89 7.93 115,873
03/10/2014 7.84 7.92 7.83 7.9 117,474
03/07/2014 7.84 7.84 7.76 7.83 144,039
03/06/2014 7.9 7.91 7.85 7.85 99,736
03/05/2014 7.87 7.93 7.87 7.89 97,493
03/04/2014 7.88 7.91 7.86 7.88 82,346
03/03/2014 7.83 7.9 7.83 7.85 117,001
02/28/2014 7.83 7.87 7.82 7.84 132,680
02/27/2014 7.8 7.83 7.78 7.81 90,709
02/26/2014 7.82 7.84 7.79 7.79 68,772
02/25/2014 7.84 7.85 7.77 7.8 93,616
02/24/2014 7.85 7.87 7.81 7.81 82,142
02/21/2014 7.83 7.88 7.82 7.87 87,421
02/20/2014 7.79 7.82 7.78 7.81 41,206
02/19/2014 7.78 7.84 7.77 7.8 91,185
02/18/2014 7.75 7.78 7.75 7.76 89,633
02/14/2014 7.83 7.83 7.75 7.75 58,730
02/13/2014 7.81 7.83 7.78 7.79 72,690
02/12/2014 7.91 7.91 7.8 7.82 91,836
02/11/2014 7.87 7.87 7.8266 7.85 39,766
02/10/2014 7.82 7.91 7.82 7.9 67,763
02/07/2014 7.75 7.83 7.75 7.82 63,421
02/06/2014 7.85 7.85 7.73 7.76 142,350
02/05/2014 7.83 7.84 7.8 7.82 99,370
02/04/2014 7.87 7.9 7.8 7.8 93,636
02/03/2014 7.91 7.95 7.86 7.87 177,332
01/31/2014 7.86 7.91 7.82 7.89 149,640
01/30/2014 7.8 7.86 7.8 7.83 116,775
01/29/2014 7.8 7.82 7.7716 7.81 97,656
01/28/2014 7.75 7.7899 7.73 7.78 130,655
01/27/2014 7.78 7.8299 7.72 7.73 108,514
01/24/2014 7.86 7.86 7.77 7.79 95,227
01/23/2014 7.77 7.85 7.77 7.83 97,777
01/22/2014 7.71 7.78 7.71 7.78 162,720
01/21/2014 7.73 7.7599 7.7 7.72 154,460
01/17/2014 7.68 7.76 7.68 7.71 172,123
01/16/2014 7.64 7.71 7.64 7.7 84,773
01/15/2014 7.63 7.69 7.63 7.6501 102,135
01/14/2014 7.57 7.646 7.57 7.6 71,988
01/13/2014 7.6 7.6301 7.57 7.58 131,360
01/10/2014 7.62 7.67 7.62 7.63 122,693
01/09/2014 7.58 7.63 7.57 7.6 76,994
01/08/2014 7.57 7.6 7.55 7.55 87,457
01/07/2014 7.59 7.63 7.55 7.59 116,479
01/06/2014 7.5 7.58 7.5 7.5536 113,806
01/03/2014 7.42 7.5 7.4 7.5 69,684
01/02/2014 7.39 7.4596 7.36 7.45 114,171
12/31/2013 7.34 7.45 7.34 7.42 247,800
12/30/2013 7.4 7.41 7.35 7.38 235,422
12/27/2013 7.39 7.42 7.31 7.42 223,334
12/26/2013 7.44 7.45 7.4 7.4 115,439
12/24/2013 7.46 7.4812 7.44 7.47 86,740
12/23/2013 7.41 7.55 7.41 7.48 222,422
12/20/2013 7.39 7.4337 7.39 7.41 196,262
12/19/2013 7.27 7.42 7.26 7.41 193,048
12/18/2013 7.28 7.35 7.28 7.29 189,953
12/17/2013 7.22 7.31 7.17 7.295 241,051
12/16/2013 7.16 7.22 7.15 7.21 184,679
12/13/2013 7.16 7.18 7.12 7.1687 146,576
12/12/2013 7.14 7.19 7.14 7.19 124,364
12/11/2013 7.15 7.19 7.12 7.16 240,196
12/10/2013 7.22 7.22 7.17 7.175 140,461
12/09/2013 7.19 7.24 7.18 7.22 173,545
12/06/2013 7.22 7.24 7.15 7.23 181,189
12/05/2013 7.28 7.28 7.21 7.22 189,137
12/04/2013 7.27 7.3 7.25 7.29 114,553
12/03/2013 7.27 7.31 7.26 7.29 125,361
12/02/2013 7.28 7.32 7.25 7.29 106,816
11/29/2013 7.3 7.32 7.27 7.31 94,019
11/27/2013 7.31 7.31 7.25 7.28 154,657
11/26/2013 7.28 7.31 7.27 7.27 116,314
11/25/2013 7.33 7.3346 7.27 7.28 157,597
11/22/2013 7.33 7.3499 7.3 7.3 217,828
11/21/2013 7.35 7.37 7.32 7.34 99,552
11/20/2013 7.41 7.42 7.35 7.355 105,810
11/19/2013 7.41 7.42 7.38 7.419 66,030
11/18/2013 7.37 7.43 7.37 7.41 85,680
11/15/2013 7.34 7.41 7.34 7.37 89,853
11/14/2013 7.38 7.4 7.34 7.36 86,307
11/13/2013 7.39 7.39 7.3201 7.34 180,374
11/12/2013 7.51 7.5135 7.39 7.39 129,273
11/11/2013 7.51 7.58 7.51 7.56 123,934
11/08/2013 7.65 7.6501 7.53 7.53 230,991
11/07/2013 7.59 7.67 7.59 7.65 119,238
11/06/2013 7.62 7.63 7.57 7.63 69,055
11/05/2013 7.53 7.59 7.53 7.582 92,874
11/04/2013 7.56 7.6002 7.52 7.53 109,924
11/01/2013 7.65 7.66 7.555 7.56 96,904
10/31/2013 7.63 7.66 7.62 7.63 108,830
10/30/2013 7.7 7.71 7.65 7.65 106,022
10/29/2013 7.65 7.72 7.65 7.7 113,057
10/28/2013 7.63 7.67 7.6 7.66 115,738
10/25/2013 7.63 7.68 7.63 7.65 106,944
10/24/2013 7.66 7.69 7.62 7.66 107,691
10/23/2013 7.65 7.68 7.62 7.66 175,113
10/22/2013 7.64 7.65 7.51 7.61 188,722
10/21/2013 7.53 7.64 7.53 7.63 127,186
10/18/2013 7.54 7.6 7.47 7.56 161,808
10/17/2013 7.38 7.58 7.38 7.55 165,210
10/16/2013 7.35 7.4 7.34 7.38 135,127
10/15/2013 7.38 7.4 7.36 7.37 87,046
10/14/2013 7.35 7.46 7.35 7.46 115,236
10/11/2013 7.43 7.43 7.33 7.37 169,065
10/10/2013 7.51 7.51 7.44 7.45 70,713
10/09/2013 7.43 7.53 7.43 7.48 66,359
10/08/2013 7.45 7.5 7.4 7.46 72,610
10/07/2013 7.6 7.62 7.46 7.47 100,997
10/04/2013 7.65 7.65 7.57 7.6 63,751
10/03/2013 7.68 7.68 7.6 7.63 102,323
10/02/2013 7.65 7.68 7.62 7.66 64,860
10/01/2013 7.67 7.71 7.67 7.68 76,276
09/30/2013 7.69 7.74 7.66 7.71 109,378
09/27/2013 7.66 7.7 7.62 7.67 75,617
09/26/2013 7.7 7.71 7.65 7.68 86,871
09/25/2013 7.72 7.78 7.66 7.67 83,956
09/24/2013 7.67 7.75 7.63 7.75 139,216
09/23/2013 7.6 7.67 7.59 7.63 102,832
09/20/2013 7.6 7.6304 7.56 7.6 73,252
09/19/2013 7.62 7.67 7.57 7.6 147,527
09/18/2013 7.38 7.63 7.38 7.63 136,305
09/17/2013 7.31 7.41 7.3006 7.4 137,357
09/16/2013 7.29 7.37 7.27 7.3 124,328
09/13/2013 7.22 7.27 7.22 7.22 125,609
09/12/2013 7.27 7.29 7.22 7.22 135,465
09/11/2013 7.3 7.3 7.23 7.26 166,893
09/10/2013 7.32 7.35 7.28 7.34 155,786
09/09/2013 7.3 7.36 7.3 7.31 84,922
09/06/2013 7.29 7.33 7.26 7.32 97,684
09/05/2013 7.32 7.36 7.28 7.3 113,000
09/04/2013 7.3 7.36 7.27 7.36 102,032
09/03/2013 7.33 7.38 7.28 7.31 107,419
08/30/2013 7.38 7.39 7.32 7.36 102,212
08/29/2013 7.32 7.38 7.28 7.38 104,023
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?