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 )

5.790 +0.010 (+0.17%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 9, 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 (%)
Dec 31, 2009 3.361 3.396 3.396 3.396 195,184 +0.06(+1.72%)
Dec 30, 2009 3.348 3.356 3.330 3.339 150,083 -0.03(-0.79%)
Dec 29, 2009 3.339 3.370 3.339 3.365 154,324 +0.02(+0.66%)
Dec 28, 2009 3.334 3.356 3.334 3.343 106,364 +0.01(+0.40%)
Dec 24, 2009 3.325 3.343 3.317 3.330 81,307 +0.01(+0.27%)
Dec 23, 2009 3.317 3.339 3.312 3.321 122,237 +0.00(+0.00%)
Dec 22, 2009 3.339 3.343 3.312 3.321 128,183 -0.01(-0.40%)
Dec 21, 2009 3.365 3.370 3.321 3.334 269,006 -0.03(-0.79%)
Dec 18, 2009 3.356 3.383 3.343 3.361 242,656 +0.00(+0.00%)
Dec 17, 2009 3.361 3.378 3.356 3.361 193,547 -0.01(-0.26%)
Dec 16, 2009 3.374 3.396 3.348 3.370 219,757 -0.02(-0.52%)
Dec 15, 2009 3.431 3.431 3.361 3.387 250,142 -0.04(-1.29%)
Dec 14, 2009 3.383 3.436 3.374 3.431 206,682 +0.02(+0.52%)
Dec 11, 2009 3.378 3.423 3.356 3.414 215,491 +0.03(+0.91%)
Dec 10, 2009 3.374 3.391 3.356 3.383 174,608 +0.01(+0.39%)
Dec 09, 2009 3.440 3.440 3.365 3.370 193,579 -0.07(-2.13%)
Dec 08, 2009 3.440 3.462 3.409 3.443 147,495 +0.02(+0.47%)
Dec 07, 2009 3.427 3.454 3.423 3.427 153,077 -0.02(-0.64%)
Dec 04, 2009 3.396 3.462 3.394 3.449 212,699 +0.03(+0.90%)
Dec 03, 2009 3.365 3.418 3.361 3.418 241,198 +0.05(+1.44%)
Dec 02, 2009 3.330 3.374 3.325 3.370 275,699 +0.04(+1.19%)
Dec 01, 2009 3.343 3.352 3.325 3.330 258,001 -0.02(-0.53%)
Nov 30, 2009 3.392 3.392 3.339 3.348 303,691 +0.00(+0.13%)
Nov 27, 2009 3.339 3.352 3.325 3.343 120,921 -0.01(-0.40%)
Nov 25, 2009 3.365 3.396 3.321 3.356 200,904 -0.02(-0.65%)
Nov 24, 2009 3.312 3.396 3.312 3.378 192,641 +0.05(+1.46%)
Nov 23, 2009 3.303 3.343 3.272 3.330 175,562 +0.04(+1.34%)
Nov 20, 2009 3.264 3.286 3.255 3.286 196,835 +0.02(+0.54%)
Nov 19, 2009 3.268 3.277 3.237 3.268 195,490 -0.02(-0.54%)
Nov 18, 2009 3.277 3.308 3.268 3.286 187,923 +0.01(+0.27%)
Nov 17, 2009 3.268 3.286 3.259 3.277 154,816 +0.00(+0.00%)
Nov 16, 2009 3.255 3.281 3.255 3.277 137,471 +0.01(+0.41%)
Nov 13, 2009 3.259 3.286 3.237 3.264 196,137 +0.00(+0.14%)
Nov 12, 2009 3.272 3.290 3.242 3.259 261,418 -0.04(-1.20%)
Nov 11, 2009 3.325 3.342 3.290 3.299 232,654 -0.03(-0.93%)
Nov 10, 2009 3.303 3.334 3.295 3.330 195,927 -0.00(-0.13%)
Nov 09, 2009 3.295 3.348 3.264 3.334 244,132 +0.04(+1.26%)
Nov 06, 2009 3.299 3.321 3.281 3.293 127,363 -0.01(-0.32%)
Nov 05, 2009 3.246 3.308 3.246 3.303 281,036 +0.05(+1.63%)
Nov 04, 2009 3.255 3.268 3.233 3.250 201,681 -0.01(-0.40%)
Nov 03, 2009 3.242 3.264 3.242 3.264 113,936 +0.00(+0.14%)
Nov 02, 2009 3.233 3.264 3.224 3.259 173,383 +0.02(+0.68%)
Oct 30, 2009 3.277 3.281 3.206 3.237 210,783 -0.01(-0.41%)
Oct 29, 2009 3.224 3.259 3.224 3.250 157,406 +0.04(+1.10%)
Oct 28, 2009 3.264 3.272 3.206 3.215 147,932 -0.05(-1.49%)
Oct 27, 2009 3.264 3.272 3.241 3.264 151,059 +0.02(+0.68%)
Oct 26, 2009 3.246 3.255 3.224 3.242 219,854 +0.00(+0.14%)
Oct 23, 2009 3.233 3.250 3.233 3.237 221,471 -0.03(-0.95%)
Oct 22, 2009 3.286 3.286 3.259 3.268 126,190 -0.01(-0.40%)
Oct 21, 2009 3.303 3.334 3.272 3.281 168,535 -0.03(-0.93%)
Oct 20, 2009 3.264 3.325 3.250 3.312 440,456 +0.08(+2.32%)
Oct 19, 2009 3.206 3.272 3.197 3.237 169,480 +0.01(+0.41%)
Oct 16, 2009 3.171 3.224 3.171 3.224 94,039 +0.05(+1.53%)
Oct 15, 2009 3.175 3.224 3.136 3.175 405,157 -0.05(-1.51%)
Oct 14, 2009 3.281 3.321 3.202 3.224 399,041 -0.11(-3.18%)
Oct 13, 2009 3.242 3.365 3.242 3.330 255,685 +0.08(+2.31%)
Oct 12, 2009 3.326 3.348 3.114 3.255 824,010 -0.13(-3.79%)
Oct 09, 2009 3.484 3.484 3.378 3.383 271,358 -0.12(-3.40%)
Oct 08, 2009 3.498 3.511 3.484 3.502 106,742 -0.00(-0.05%)
Oct 07, 2009 3.462 3.507 3.445 3.504 240,482 +0.05(+1.33%)
Oct 06, 2009 3.467 3.467 3.431 3.458 142,523 +0.01(+0.38%)
Oct 05, 2009 3.445 3.454 3.423 3.445 161,625 +0.02(+0.52%)
Oct 02, 2009 3.378 3.449 3.378 3.427 267,409 +0.04(+1.04%)
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.