Dreyfus Strategic Municipal Bond Fund, Inc. Historical Stock Prices

DSM 
$7.68
*  
0.05
0.66%
Get DSM Alerts
*Delayed - data as of Aug. 31, 2015 9:58 ET  -  Find a broker to begin trading DSM now
Exchange: NYSE

Community Rating:
View:    DSM Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:58  7.64  7.68  7.67  7.68 8,373
08/28/2015 7.64 7.66 7.63 7.63 33,141
08/27/2015 7.64 7.65 7.61 7.65 86,878
08/26/2015 7.68 7.69 7.62 7.62 72,239
08/25/2015 7.68 7.73 7.65 7.68 106,209
08/24/2015 7.74 7.74 7.61 7.66 146,727
08/21/2015 7.79 7.8 7.76 7.77 91,331
08/20/2015 7.76 7.8 7.74 7.79 80,276
08/19/2015 7.71 7.76 7.71 7.7511 61,964
08/18/2015 7.76 7.76 7.71 7.74 41,089
08/17/2015 7.74 7.76 7.74 7.75 39,579
08/14/2015 7.74 7.75 7.73 7.73 32,167
08/13/2015 7.76 7.77 7.72 7.74 31,892
08/12/2015 7.77 7.8 7.74 7.74 94,383
08/11/2015 7.7 7.77 7.68 7.77 78,805
08/10/2015 7.74 7.76 7.7 7.74 159,534
08/07/2015 7.73 7.76 7.71 7.74 50,213
08/06/2015 7.74 7.75 7.7 7.75 76,695
08/05/2015 7.77 7.77 7.7 7.74 121,066
08/04/2015 7.76 7.79 7.75 7.76 78,174
08/03/2015 7.77 7.79 7.74 7.77 101,588
07/31/2015 7.76 7.8 7.7214 7.77 120,345
07/30/2015 7.75 7.75 7.69 7.72 48,988
07/29/2015 7.76 7.76 7.72 7.73 50,375
07/28/2015 7.78 7.78 7.71 7.75 100,122
07/27/2015 7.75 7.78 7.75 7.78 70,617
07/24/2015 7.67 7.77 7.65 7.77 153,750
07/23/2015 7.67 7.67 7.63 7.66 54,721
07/22/2015 7.65 7.69 7.64 7.69 46,199
07/21/2015 7.66 7.67 7.62 7.65 99,339
07/20/2015 7.66 7.7 7.66 7.7 101,639
07/17/2015 7.7 7.72 7.66 7.66 41,218
07/16/2015 7.71 7.72 7.68 7.72 60,928
07/15/2015 7.64 7.7016 7.63 7.7 129,765
07/14/2015 7.66 7.68 7.65 7.67 53,162
07/13/2015 7.71 7.71 7.65 7.67 132,701
07/10/2015 7.75 7.76 7.71 7.76 50,693
07/09/2015 7.76 7.77 7.7295 7.76 36,694
07/08/2015 7.75 7.79 7.75 7.78 41,106
07/07/2015 7.71 7.77 7.71 7.76 39,202
07/06/2015 7.68 7.7 7.65 7.69 62,028
07/02/2015 7.67 7.68 7.64 7.68 60,155
07/01/2015 7.67 7.7 7.65 7.65 69,486
06/30/2015 7.7 7.7 7.64 7.67 144,239
06/29/2015 7.71 7.71 7.64 7.64 71,789
06/26/2015 7.77 7.77 7.71 7.71 55,673
06/25/2015 7.76 7.79 7.75 7.77 71,647
06/24/2015 7.83 7.83 7.78 7.8 48,643
06/23/2015 7.79 7.86 7.78 7.82 66,784
06/22/2015 7.83 7.83 7.79 7.79 78,192
06/19/2015 7.85 7.87 7.84 7.8432 59,294
06/18/2015 7.82 7.86 7.8001 7.86 49,709
06/17/2015 7.79 7.82 7.79 7.81 67,121
06/16/2015 7.8 7.83 7.76 7.8 104,293
06/15/2015 7.8 7.82 7.74 7.8 80,338
06/12/2015 7.7 7.8 7.7 7.77 102,564
06/11/2015 7.61 7.72 7.61 7.7 117,497
06/10/2015 7.7 7.7195 7.58 7.59 255,245
06/09/2015 7.67 7.71 7.61 7.71 187,713
06/08/2015 7.83 7.83 7.72 7.74 129,661
06/05/2015 7.82 7.83 7.8 7.83 133,757
06/04/2015 7.87 7.88 7.82 7.86 80,562
06/03/2015 7.88 7.89 7.85 7.87 105,444
06/02/2015 7.93 7.93 7.88 7.88 66,537
06/01/2015 7.94 7.97 7.93 7.93 59,684
05/29/2015 7.92 7.94 7.9 7.93 85,358
05/28/2015 7.87 7.91 7.86 7.89 69,495
05/27/2015 7.89 7.91 7.87 7.87 75,390
05/26/2015 7.87 7.89 7.841 7.88 45,080
05/22/2015 7.9 7.915 7.86 7.86 69,029
05/21/2015 7.92 7.934 7.9 7.9 58,686
05/20/2015 7.92 7.94 7.9 7.9 68,050
05/19/2015 8 8.02 7.9 7.9 229,182
05/18/2015 7.93 8.07 7.88 8.06 365,916
05/15/2015 7.94 7.95 7.93 7.95 68,170
05/14/2015 7.93 7.95 7.91 7.92 79,776
05/13/2015 7.85 7.95 7.83 7.94 246,959
05/12/2015 7.85 7.86 7.81 7.82 105,380
05/11/2015 7.94 7.94 7.85 7.86 94,798
05/08/2015 7.94 7.97 7.93 7.97 69,147
05/07/2015 7.93 7.949 7.89 7.93 103,572
05/06/2015 7.99 8 7.9198 7.93 154,516
05/05/2015 8 8.03 7.98 8 105,131
05/04/2015 8.03 8.03 7.99 7.99 88,084
05/01/2015 8.07 8.07 8.01 8.03 61,669
04/30/2015 8.04 8.07 8.02 8.07 140,498
04/29/2015 8 8.04 7.9899 8.04 104,729
04/28/2015 8 8.01 7.99 8 78,716
04/27/2015 8.04 8.06 7.99 8 97,776
04/24/2015 8.03 8.03 8.01 8.02 53,547
04/23/2015 8.01 8.06 8.01 8.04 67,930
04/22/2015 8.02 8.04 8.01 8.01 52,757
04/21/2015 8.03 8.04 8.01 8.01 83,838
04/20/2015 7.99 8.04 7.98 8.04 103,931
04/17/2015 7.99 8 7.97 7.98 98,915
04/16/2015 8.02 8.02 7.97 7.98 73,966
04/15/2015 8 8.02 8 8.02 56,132
04/14/2015 7.98 8.02 7.98 8 58,937
04/13/2015 8 8 7.96 7.96 63,947
04/10/2015 8.01 8.05 8.01 8.02 75,485
04/09/2015 8.05 8.06 8.01 8.01 66,574
04/08/2015 8.04 8.06 8.0399 8.06 49,460
04/07/2015 8 8.03 7.99 8.03 82,974
04/06/2015 8.02 8.04 7.98 7.99 69,884
04/02/2015 8.06 8.06 8 8 73,684
04/01/2015 8.08 8.11 8.05 8.05 73,726
03/31/2015 7.98 8.09 7.97 8.09 210,473
03/30/2015 8 8 7.95 7.96 97,456
03/27/2015 7.98 8.01 7.96 7.9901 50,511
03/26/2015 7.98 7.99 7.95 7.98 38,388
03/25/2015 8.01 8.01 7.96 7.99 75,246
03/24/2015 7.98 8.01 7.95 8.01 68,766
03/23/2015 7.99 8.019 7.95 7.98 126,523
03/20/2015 7.95 7.99 7.94 7.98 113,743
03/19/2015 7.98 8 7.91 7.93 82,196
03/18/2015 7.92 8.03 7.91 7.98 105,812
03/17/2015 7.94 7.94 7.91 7.92 62,600
03/16/2015 8 8 7.91 7.92 143,525
03/13/2015 8 8.01 7.95 7.97 73,671
03/12/2015 8 8.03 7.9801 7.9801 36,506
03/11/2015 8.02 8.02 7.98 7.98 32,612
03/10/2015 8 8.03 7.98 8 40,646
03/09/2015 8 8.04 8 8.0223 62,637
03/06/2015 8.05 8.05 7.98 8 124,547
03/05/2015 8.12 8.1299 8.07 8.08 85,712
03/04/2015 8.11 8.1301 8.1 8.12 115,836
03/03/2015 8.11 8.12 8.07 8.11 75,257
03/02/2015 8.14 8.14 8.08 8.1 84,163
02/27/2015 8.07 8.15 8.05 8.15 99,995
02/26/2015 8.08 8.08 8.02 8.05 101,939
02/25/2015 8.05 8.09 8.05 8.09 120,601
02/24/2015 8.01 8.05 7.98 8.03 88,575
02/23/2015 8.01 8.05 7.99 7.99 80,116
02/20/2015 8.05 8.08 7.99 7.99 89,298
02/19/2015 8.04 8.11 8.01 8.05 127,562
02/18/2015 7.9 8.02 7.86 8.02 191,381
02/17/2015 8.08 8.08 7.88 7.8899 185,313
02/13/2015 8.09 8.11 8.07 8.08 81,126
02/12/2015 8.08 8.11 8.08 8.09 123,747
02/11/2015 8.11 8.14 8.09 8.09 83,717
02/10/2015 8.14 8.15 8.1 8.12 206,121
02/09/2015 8.16 8.17 8.13 8.15 91,272
02/06/2015 8.23 8.23 8.15 8.157 236,518
02/05/2015 8.25 8.26 8.22 8.23 99,017
02/04/2015 8.28 8.28 8.23 8.26 165,683
02/03/2015 8.3 8.31 8.25 8.27 186,231
02/02/2015 8.27 8.34 8.27 8.33 131,849
01/30/2015 8.25 8.31 8.23 8.28 163,204
01/29/2015 8.22 8.24 8.2 8.24 129,190
01/28/2015 8.17 8.22 8.165 8.22 113,587
01/27/2015 8.15 8.18 8.15 8.174 73,162
01/26/2015 8.16 8.17 8.12 8.12 66,218
01/23/2015 8.15 8.17 8.13 8.15 81,736
01/22/2015 8.1 8.15 8.1 8.15 72,733
01/21/2015 8.13 8.15 8.1 8.1 72,034
01/20/2015 8.15 8.17 8.12 8.12 94,957
01/16/2015 8.2 8.2 8.144 8.17 66,819
01/15/2015 8.15 8.2 8.143 8.19 85,551
01/14/2015 8.14 8.18 8.13 8.14 59,660
01/13/2015 8.1 8.14 8.0935 8.14 78,559
01/12/2015 8.1 8.1199 8.06 8.09 117,271
01/09/2015 8.12 8.16 8.11 8.13 99,453
01/08/2015 8.12 8.13 8.09 8.12 112,450
01/07/2015 8.1 8.16 8.1 8.12 143,327
01/06/2015 8.05 8.12 8.0499 8.1 139,424
01/05/2015 8 8.05 8 8.05 112,116
01/02/2015 7.95 8.0184 7.95 8.01 151,163
12/31/2014 7.94 7.99 7.931 7.96 221,232
12/30/2014 7.94 7.95 7.91 7.94 119,232
12/29/2014 7.98 7.98 7.93 7.96 95,899
12/26/2014 7.94 7.96 7.93 7.96 101,952
12/24/2014 7.93 7.95 7.9 7.94 76,266
12/23/2014 7.89 7.94 7.89 7.93 174,320
12/22/2014 7.87 7.95 7.87 7.88 127,857
12/19/2014 7.88 7.92 7.869 7.91 183,229
12/18/2014 7.89 7.91 7.87 7.87 173,225
12/17/2014 7.9 7.93 7.86 7.89 174,175
12/16/2014 7.89 7.92 7.87 7.89 145,812
12/15/2014 7.9 7.9 7.86 7.89 181,749
12/12/2014 7.85 7.92 7.85 7.89 112,408
12/11/2014 7.97 7.98 7.91 7.91 120,146
12/10/2014 7.95 8 7.95 8 133,742
12/09/2014 7.93 7.97 7.85 7.96 107,596
12/08/2014 7.94 7.98 7.92 7.98 109,660
12/05/2014 7.97 8 7.9 7.94 117,390
12/04/2014 7.95 8 7.94 8 118,477
12/03/2014 7.89 7.96 7.89 7.96 185,836
12/02/2014 7.83 7.92 7.83 7.9001 117,964
12/01/2014 7.87 7.89 7.83 7.85 141,863
11/28/2014 7.82 7.88 7.81 7.88 113,831
11/26/2014 7.82 7.8299 7.78 7.8 107,344
11/25/2014 7.77 7.83 7.7666 7.82 160,094
11/24/2014 7.8 7.81 7.76 7.76 198,084
11/21/2014 7.83 7.8322 7.78 7.82 176,658
11/20/2014 7.81 7.825 7.8 7.81 131,585
11/19/2014 7.82 7.84 7.76 7.82 129,272
11/18/2014 7.84 7.8541 7.82 7.82 165,712
11/17/2014 7.85 7.85 7.81 7.83 242,291
11/14/2014 7.89 7.9 7.86 7.86 174,989
11/13/2014 7.98 7.98 7.849 7.89 328,291
11/12/2014 7.94 7.98 7.94 7.96 89,322
11/11/2014 8.02 8.03 7.98 7.99 115,147
11/10/2014 8.02 8.05 7.97 8.05 112,788
11/07/2014 8.01 8.0685 8.01 8.04 125,529
11/06/2014 8.08 8.08 8.01 8.01 112,402
11/05/2014 8.03 8.11 8.01 8.11 215,363
11/04/2014 8 8.06 7.9 8.06 327,277
11/03/2014 8.18 8.21 8.03 8.06 480,431
10/31/2014 8.24 8.24 8.14 8.2 134,483
10/30/2014 8.26 8.26 7.59 8.22 123,008
10/29/2014 8.22 8.27 8.18 8.27 80,780
10/28/2014 8.17 8.25 8.153 8.25 47,925
10/27/2014 8.13 8.2 8.13 8.18 71,516
10/24/2014 8.16 8.17 8.15 8.15 53,412
10/23/2014 8.16 8.2 8.1416 8.15 99,941
10/22/2014 8.16 8.18 8.15 8.15 89,179
10/21/2014 8.15 8.19 8.1455 8.17 77,990
10/20/2014 8.17 8.21 8.14 8.15 159,550
10/17/2014 8.24 8.3 8.17 8.18 99,572
10/16/2014 8.12 8.25 8.12 8.21 81,860
10/15/2014 8.15 8.18 8.09 8.12 133,957
10/14/2014 8.13 8.18 8.1 8.15 74,386
10/13/2014 8.16 8.16 8.09 8.12 66,529
10/10/2014 8.15 8.18 8.1399 8.15 73,845
10/09/2014 8.24 8.27 8.12 8.14 193,845
10/08/2014 8.22 8.26 8.19 8.25 91,409
10/07/2014 8.16 8.25 8.15 8.23 117,375
10/06/2014 8.1 8.18 8.0978 8.17 111,929
10/03/2014 8.09 8.1 8.05 8.1 88,356
10/02/2014 8.14 8.15 8.09 8.1 62,365
10/01/2014 8.07 8.15 8.06 8.14 152,355
09/30/2014 8.01 8.07 8.01 8.05 113,878
09/29/2014 7.98 8.02 7.96 8.02 128,611
09/26/2014 7.97 7.98 7.95 7.98 64,123
09/25/2014 7.97 7.99 7.95 7.98 115,235
09/24/2014 8.02 8.0301 7.97 7.97 274,384
09/23/2014 8.03 8.07 8.03 8.05 65,671
09/22/2014 8.03 8.05 8.02 8.05 71,697
09/19/2014 8.05 8.06 8.01 8.045 70,089
09/18/2014 8.04 8.06 8.0382 8.06 62,733
09/17/2014 8.01 8.03 8 8.03 104,152
09/16/2014 7.99 8.02 7.96 8.01 82,311
09/15/2014 8.03 8.03 7.99 7.99 140,147
09/12/2014 8.1 8.1 8.03 8.03 127,701
09/11/2014 8.15 8.15 8.09 8.1 71,341
09/10/2014 8.12 8.17 8.12 8.17 86,745
09/09/2014 8.15 8.16 8.13 8.16 78,715
09/08/2014 8.16 8.16 8.12 8.13 97,768
09/05/2014 8.13 8.16 8.12 8.14 63,764
09/04/2014 8.15 8.1799 8.12 8.13 130,022
09/03/2014 8.17 8.17 8.14 8.15 83,991
09/02/2014 8.18 8.19 8.14 8.16 130,800
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?