Skip to main content

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

5.685 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 3.671 3.699 3.652 3.694 253,424 +0.03(+0.76%)
Nov 29, 2010 3.648 3.685 3.634 3.666 194,859 -0.01(-0.25%)
Nov 26, 2010 3.648 3.690 3.643 3.676 86,606 +0.02(+0.51%)
Nov 24, 2010 3.694 3.657 3.657 3.657 208,073 -0.01(-0.38%)
Nov 23, 2010 3.662 3.694 3.638 3.671 277,691 +0.00(+0.13%)
Nov 22, 2010 3.573 3.680 3.573 3.666 542,692 +0.11(+3.01%)
Nov 19, 2010 3.471 3.559 3.471 3.559 352,105 +0.06(+1.73%)
Nov 18, 2010 3.518 3.518 3.448 3.499 197,827 -0.02(-0.53%)
Nov 17, 2010 3.490 3.522 3.476 3.518 251,973 +0.05(+1.48%)
Nov 16, 2010 3.401 3.480 3.308 3.466 862,137 +0.01(+0.40%)
Nov 15, 2010 3.573 3.587 3.452 3.452 674,301 -0.14(-3.89%)
Nov 12, 2010 3.611 3.620 3.559 3.592 240,602 +0.00(+0.06%)
Nov 11, 2010 3.654 3.654 3.516 3.590 984,105 -0.09(-2.39%)
Nov 10, 2010 3.770 3.775 3.650 3.678 618,340 -0.10(-2.69%)
Nov 09, 2010 3.793 3.812 3.775 3.779 173,517 -0.02(-0.49%)
Nov 08, 2010 3.816 3.821 3.793 3.798 149,455 -0.02(-0.48%)
Nov 05, 2010 3.826 3.826 3.807 3.816 121,379 -0.01(-0.24%)
Nov 04, 2010 3.830 3.830 3.793 3.826 140,695 +0.02(+0.49%)
Nov 03, 2010 3.821 3.821 3.793 3.807 190,786 +0.00(+0.12%)
Nov 02, 2010 3.835 3.835 3.793 3.802 150,520 -0.03(-0.84%)
Nov 01, 2010 3.821 3.844 3.798 3.835 105,449 +0.02(+0.48%)
Oct 29, 2010 3.821 3.821 3.798 3.816 114,360 +0.01(+0.24%)
Oct 28, 2010 3.798 3.816 3.793 3.807 139,642 +0.02(+0.61%)
Oct 27, 2010 3.812 3.816 3.775 3.784 336,765 -0.04(-0.97%)
Oct 25, 2010 3.826 3.837 3.816 3.821 192,829 +0.00(+0.12%)
Oct 22, 2010 3.849 3.863 3.816 3.816 145,034 -0.04(-1.08%)
Oct 21, 2010 3.867 3.876 3.839 3.858 159,474 +0.01(+0.24%)
Oct 20, 2010 3.858 3.863 3.844 3.849 142,840 -0.01(-0.24%)
Oct 19, 2010 3.886 3.890 3.849 3.858 248,674 -0.04(-0.95%)
Oct 18, 2010 3.904 3.913 3.886 3.895 142,223 -0.02(-0.59%)
Oct 15, 2010 3.913 3.927 3.895 3.918 208,143 +0.01(+0.24%)
Oct 14, 2010 3.932 3.948 3.909 3.909 177,541 -0.03(-0.71%)
Oct 13, 2010 3.950 3.964 3.937 3.937 121,178 -0.00(-0.06%)
Oct 12, 2010 3.957 3.971 3.939 3.939 96,551 -0.02(-0.47%)
Oct 11, 2010 3.966 3.985 3.957 3.957 70,959 +0.01(+0.23%)
Oct 08, 2010 3.948 3.971 3.948 3.948 93,411 -0.01(-0.23%)
Oct 07, 2010 4.003 4.022 3.948 3.957 2,627 -0.05(-1.15%)
Oct 06, 2010 4.017 4.040 3.985 4.003 154,350 -0.03(-0.68%)
Oct 05, 2010 4.035 4.063 4.017 4.031 1,955 +0.00(+0.00%)
Oct 04, 2010 4.013 4.059 4.013 4.031 133,800 +0.00(+0.00%)
Oct 01, 2010 4.031 4.040 3.994 4.031 153,756 +0.02(+0.46%)
Sep 30, 2010 4.003 4.026 3.989 4.013 908 +0.03(+0.69%)
Sep 29, 2010 3.939 3.985 3.939 3.985 94,091 +0.04(+0.93%)
Sep 28, 2010 3.934 3.957 3.925 3.948 651 +0.02(+0.59%)
Sep 27, 2010 3.985 3.989 3.925 3.925 216,264 -0.04(-1.04%)
Sep 24, 2010 3.962 3.994 3.939 3.966 164,753 +0.00(+0.12%)
Sep 23, 2010 3.939 3.962 3.920 3.962 651 +0.02(+0.47%)
Sep 22, 2010 3.897 3.962 3.897 3.943 202,184 +0.05(+1.18%)
Sep 21, 2010 3.902 3.920 3.897 3.897 651 -0.01(-0.24%)
Sep 20, 2010 3.897 3.920 3.884 3.907 100,276 +0.02(+0.47%)
Sep 17, 2010 3.888 3.893 3.861 3.888 134,989 -0.00(-0.12%)
Sep 15, 2010 3.916 3.920 3.874 3.893 229,362 -0.03(-0.70%)
Sep 14, 2010 3.888 3.920 3.888 3.920 4,781 +0.02(+0.59%)
Sep 13, 2010 3.930 3.943 3.870 3.897 285,075 -0.04(-1.11%)
Sep 10, 2010 3.955 3.978 3.941 3.941 267,697 -0.02(-0.58%)
Sep 09, 2010 3.900 3.964 3.882 3.964 4,074 +0.07(+1.76%)
Sep 08, 2010 3.863 3.895 3.863 3.895 1,966 +0.04(+0.95%)
Sep 07, 2010 3.859 3.886 3.850 3.859 2,949 +0.00(+0.12%)
Sep 03, 2010 3.895 3.900 3.854 3.854 115,383 -0.04(-0.94%)
Sep 02, 2010 3.877 3.900 3.873 3.891 480 +0.00(+0.12%)
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.