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 )

5.745 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 2.677 2.681 2.554 2.554 0 -0.06(-2.19%)
Oct 30, 2008 2.628 2.633 2.571 2.611 308,628 -0.03(-1.17%)
Oct 29, 2008 2.730 2.734 2.642 2.642 120,142 -0.07(-2.76%)
Oct 28, 2008 2.734 2.747 2.664 2.716 89,831 +0.01(+0.33%)
Oct 27, 2008 2.686 2.734 2.650 2.708 273,679 +0.00(+0.00%)
Oct 24, 2008 2.664 2.726 2.620 2.708 160,023 -0.04(-1.44%)
Oct 23, 2008 2.725 2.818 2.677 2.747 227,143 +0.08(+3.14%)
Oct 22, 2008 2.628 2.690 2.602 2.664 174,299 +0.06(+2.20%)
Oct 21, 2008 2.589 2.642 2.589 2.606 223,795 -0.01(-0.34%)
Oct 20, 2008 2.509 2.620 2.509 2.615 218,659 +0.13(+5.13%)
Oct 17, 2008 2.452 2.535 2.452 2.487 0 -0.00(-0.18%)
Oct 16, 2008 2.465 2.571 2.404 2.492 238,206 +0.07(+3.10%)
Oct 15, 2008 2.505 2.576 2.417 2.417 148,164 -0.11(-4.52%)
Oct 14, 2008 2.628 2.628 2.377 2.531 444,178 +0.17(+7.28%)
Oct 13, 2008 2.047 2.369 2.047 2.360 325,219 +0.40(+20.45%)
Oct 10, 2008 1.831 2.113 1.801 1.959 0 -0.26(-11.71%)
Oct 09, 2008 2.443 2.443 2.113 2.219 588,440 -0.25(-9.97%)
Oct 08, 2008 2.549 2.554 2.215 2.465 646,433 -0.15(-5.92%)
Oct 07, 2008 2.760 2.760 2.611 2.620 115,424 +0.02(+0.85%)
Oct 06, 2008 2.822 2.822 2.527 2.598 303,979 -0.26(-9.23%)
Oct 03, 2008 2.932 2.994 2.862 2.862 0 -0.03(-0.91%)
Oct 02, 2008 2.959 2.959 2.822 2.888 245,620 -0.05(-1.65%)
Oct 01, 2008 2.822 2.985 2.813 2.937 256,078 +0.09(+3.25%)
Sep 30, 2008 2.756 2.844 2.684 2.844 221,394 +0.22(+8.39%)
Sep 29, 2008 2.923 2.923 2.509 2.624 382,439 -0.30(-10.38%)
Sep 26, 2008 2.963 2.985 2.925 2.928 0 -0.04(-1.34%)
Sep 25, 2008 2.976 3.011 2.950 2.967 126,550 +0.04(+1.51%)
Sep 24, 2008 2.928 2.937 2.866 2.923 135,871 +0.07(+2.31%)
Sep 23, 2008 2.989 2.989 2.804 2.857 160,895 -0.09(-3.13%)
Sep 22, 2008 3.104 3.139 2.945 2.950 210,548 -0.18(-5.77%)
Sep 19, 2008 2.981 3.148 2.981 3.130 0 +0.26(+8.88%)
Sep 18, 2008 3.038 3.060 2.686 2.875 404,567 -0.17(-5.64%)
Sep 17, 2008 3.139 3.139 3.016 3.047 306,782 -0.08(-2.54%)
Sep 16, 2008 3.139 3.164 3.108 3.126 151,176 -0.01(-0.42%)
Sep 15, 2008 3.174 3.187 3.139 3.139 175,135 -0.04(-1.25%)
Sep 12, 2008 3.187 3.223 3.179 3.179 0 -0.01(-0.28%)
Sep 11, 2008 3.271 3.276 3.174 3.187 269,045 -0.07(-2.16%)
Sep 10, 2008 3.293 3.306 3.249 3.258 112,685 -0.03(-0.80%)
Sep 09, 2008 3.328 3.328 3.280 3.284 98,121 -0.04(-1.32%)
Sep 08, 2008 3.337 3.342 3.302 3.328 138,770 +0.00(+0.00%)
Sep 05, 2008 3.324 3.328 3.293 3.328 0 +0.00(+0.13%)
Sep 04, 2008 3.337 3.337 3.302 3.324 76,318 +0.00(+0.13%)
Sep 03, 2008 3.324 3.346 3.320 3.320 54,047 -0.02(-0.49%)
Sep 02, 2008 3.350 3.355 3.320 3.336 150,447 -0.01(-0.30%)
Aug 29, 2008 3.328 3.346 3.315 3.346 0 +0.04(+1.33%)
Aug 28, 2008 3.355 3.355 3.284 3.302 158,919 -0.04(-1.32%)
Aug 27, 2008 3.350 3.355 3.333 3.346 129,716 +0.01(+0.26%)
Aug 26, 2008 3.342 3.364 3.311 3.337 109,292 +0.00(+0.00%)
Aug 25, 2008 3.324 3.342 3.315 3.337 99,005 +0.04(+1.07%)
Aug 22, 2008 3.315 3.324 3.302 3.302 0 +0.01(+0.27%)
Aug 21, 2008 3.333 3.337 3.289 3.293 64,248 -0.02(-0.66%)
Aug 20, 2008 3.311 3.324 3.293 3.315 74,580 +0.03(+0.80%)
Aug 19, 2008 3.302 3.324 3.289 3.289 82,492 -0.02(-0.53%)
Aug 18, 2008 3.302 3.311 3.284 3.306 86,137 +0.02(+0.54%)
Aug 15, 2008 3.302 3.306 3.284 3.289 0 +0.00(+0.00%)
Aug 14, 2008 3.306 3.311 3.276 3.289 61,120 -0.01(-0.27%)
Aug 13, 2008 3.302 3.315 3.289 3.298 76,999 +0.00(+0.00%)
Aug 12, 2008 3.293 3.320 3.289 3.298 95,693 -0.02(-0.66%)
Aug 11, 2008 3.337 3.337 3.293 3.320 166,619 -0.01(-0.33%)
Aug 08, 2008 3.298 3.337 3.297 3.331 143,188 +0.05(+1.54%)
Aug 07, 2008 3.289 3.302 3.280 3.280 46,361 -0.02(-0.67%)
Aug 06, 2008 3.315 3.320 3.289 3.302 119,168 -0.01(-0.27%)
Aug 05, 2008 3.302 3.324 3.284 3.311 111,999 +0.01(+0.27%)
Aug 04, 2008 3.289 3.302 3.280 3.302 80,361 +0.01(+0.27%)
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.