Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.620 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.862 2.862 2.773 2.826 0 +0.00(+0.16%)
Jan 29, 2009 2.840 2.840 2.787 2.822 112,740 +0.00(+0.16%)
Jan 28, 2009 2.822 2.822 2.800 2.818 66,274 +0.01(+0.31%)
Jan 27, 2009 2.849 2.849 2.782 2.809 145,202 +0.00(+0.00%)
Jan 26, 2009 2.866 2.866 2.782 2.809 131,357 -0.04(-1.55%)
Jan 23, 2009 2.791 2.853 2.747 2.853 129,295 +0.06(+2.05%)
Jan 22, 2009 2.840 2.840 2.765 2.796 123,165 -0.04(-1.25%)
Jan 21, 2009 2.826 2.849 2.796 2.831 156,765 +0.06(+2.23%)
Jan 20, 2009 2.791 2.822 2.760 2.769 186,489 -0.02(-0.63%)
Jan 16, 2009 2.720 2.787 2.716 2.787 0 +0.07(+2.43%)
Jan 15, 2009 2.676 2.720 2.667 2.720 180,611 +0.04(+1.48%)
Jan 14, 2009 2.773 2.773 2.676 2.681 183,484 -0.08(-2.88%)
Jan 13, 2009 2.729 2.778 2.707 2.760 142,102 +0.01(+0.32%)
Jan 12, 2009 2.703 2.751 2.698 2.751 164,539 +0.04(+1.47%)
Jan 09, 2009 2.712 2.729 2.681 2.712 214,868 +0.04(+1.32%)
Jan 08, 2009 2.588 2.690 2.588 2.676 130,803 +0.07(+2.71%)
Jan 07, 2009 2.685 2.690 2.606 2.606 163,185 -0.08(-2.96%)
Jan 06, 2009 2.584 2.685 2.584 2.685 225,569 +0.10(+3.93%)
Jan 05, 2009 2.522 2.588 2.517 2.584 184,780 +0.08(+3.17%)
Jan 02, 2009 2.438 2.539 2.438 2.504 0 +0.05(+1.98%)
Jan 01, 2009 2.389 2.455 2.349 2.455 0 +0.00(+0.00%)
Dec 31, 2008 2.389 2.455 2.349 2.455 373,497 +0.10(+4.32%)
Dec 30, 2008 2.372 2.394 2.327 2.354 333,358 +0.01(+0.30%)
Dec 29, 2008 2.367 2.402 2.292 2.347 269,721 -0.02(-1.04%)
Dec 26, 2008 2.376 2.380 2.332 2.372 0 +0.02(+0.94%)
Dec 24, 2008 2.336 2.367 2.296 2.349 221,659 +0.03(+1.33%)
Dec 23, 2008 2.332 2.336 2.292 2.319 242,472 +0.00(+0.19%)
Dec 22, 2008 2.314 2.341 2.305 2.314 322,118 +0.00(+0.00%)
Dec 19, 2008 2.257 2.345 2.257 2.314 171,927 +0.08(+3.76%)
Dec 18, 2008 2.244 2.336 2.195 2.230 443,549 +0.02(+1.00%)
Dec 17, 2008 2.177 2.217 2.124 2.208 291,223 +0.06(+2.67%)
Dec 16, 2008 2.217 2.217 2.129 2.151 222,752 -0.04(-2.01%)
Dec 15, 2008 2.186 2.217 2.168 2.195 242,995 -0.00(-0.20%)
Dec 12, 2008 2.199 2.208 2.146 2.199 0 -0.04(-1.78%)
Dec 11, 2008 2.213 2.283 2.213 2.239 211,188 -0.02(-0.98%)
Dec 10, 2008 2.248 2.327 2.195 2.261 257,922 +0.00(+0.00%)
Dec 09, 2008 2.266 2.283 2.213 2.261 241,845 -0.02(-0.78%)
Dec 08, 2008 2.244 2.310 2.244 2.279 292,263 +0.00(+0.00%)
Dec 05, 2008 2.288 2.332 2.266 2.279 0 -0.04(-1.71%)
Dec 04, 2008 2.319 2.372 2.283 2.319 241,528 -0.04(-1.87%)
Dec 03, 2008 2.389 2.579 2.323 2.363 273,240 -0.07(-2.73%)
Dec 02, 2008 2.438 2.447 2.407 2.429 233,109 -0.02(-0.72%)
Dec 01, 2008 2.442 2.500 2.416 2.447 193,694 +0.02(+0.73%)
Nov 28, 2008 2.442 2.442 2.323 2.429 142,722 +0.02(+0.73%)
Nov 26, 2008 2.345 2.416 2.345 2.411 173,372 +0.03(+1.30%)
Nov 25, 2008 2.376 2.451 2.336 2.380 156,147 -0.02(-0.74%)
Nov 24, 2008 2.389 2.447 2.367 2.398 254,944 +0.04(+1.50%)
Nov 21, 2008 2.411 2.438 2.288 2.363 224,405 -0.03(-1.11%)
Nov 20, 2008 2.469 2.473 2.341 2.389 282,499 -0.08(-3.22%)
Nov 19, 2008 2.438 2.486 2.420 2.469 238,295 -0.05(-2.14%)
Nov 18, 2008 2.561 2.588 2.513 2.523 195,608 -0.03(-1.35%)
Nov 17, 2008 2.584 2.619 2.548 2.557 83,241 -0.07(-2.69%)
Nov 14, 2008 2.606 2.632 2.548 2.628 0 +0.00(+0.17%)
Nov 13, 2008 2.614 2.672 2.572 2.623 171,232 +0.06(+2.24%)
Nov 12, 2008 2.650 2.676 2.566 2.566 130,744 -0.10(-3.81%)
Nov 11, 2008 2.725 2.729 2.654 2.667 188,969 -0.06(-2.27%)
Nov 10, 2008 2.756 2.796 2.694 2.729 269,361 -0.06(-2.06%)
Nov 07, 2008 2.813 2.822 2.729 2.787 0 +0.02(+0.64%)
Nov 06, 2008 2.729 2.769 2.703 2.769 166,513 +0.05(+1.79%)
Nov 05, 2008 2.597 2.734 2.588 2.720 240,344 +0.14(+5.30%)
Nov 04, 2008 2.570 2.606 2.544 2.584 267,081 +0.05(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.