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 )

6.215 -0.015 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 26, 2010 3.483 3.514 3.457 3.505 233,028 +0.04(+1.25%)
Feb 25, 2010 3.427 3.470 3.418 3.462 183,933 +0.02(+0.63%)
Feb 24, 2010 3.418 3.457 3.392 3.440 206,203 -0.00(-0.13%)
Feb 23, 2010 3.388 3.444 3.388 3.444 156,759 +0.05(+1.53%)
Feb 22, 2010 3.453 3.462 3.375 3.392 243,812 -0.08(-2.37%)
Feb 19, 2010 3.440 3.505 3.440 3.475 149,410 +0.01(+0.25%)
Feb 18, 2010 3.462 3.522 3.431 3.466 292,954 +0.00(+0.00%)
Feb 17, 2010 3.431 3.488 3.431 3.466 167,872 +0.02(+0.63%)
Feb 16, 2010 3.375 3.453 3.375 3.444 346,635 +0.06(+1.66%)
Feb 12, 2010 3.375 3.388 3.388 3.388 104,194 +0.01(+0.26%)
Feb 11, 2010 3.371 3.397 3.366 3.379 113,523 +0.00(+0.13%)
Feb 10, 2010 3.388 3.397 3.362 3.375 208,582 +0.00(+0.06%)
Feb 09, 2010 3.442 3.442 3.373 3.373 519,310 -0.07(-2.00%)
Feb 08, 2010 3.494 3.515 3.438 3.442 270,430 -0.05(-1.37%)
Feb 05, 2010 3.438 3.502 3.399 3.489 178,939 +0.03(+0.75%)
Feb 04, 2010 3.476 3.476 3.446 3.463 261,968 -0.01(-0.37%)
Feb 03, 2010 3.507 3.507 3.468 3.476 252,960 -0.01(-0.37%)
Feb 02, 2010 3.494 3.511 3.485 3.489 203,309 -0.00(-0.12%)
Feb 01, 2010 3.420 3.507 3.420 3.494 214,964 +0.05(+1.50%)
Jan 29, 2010 3.420 3.459 3.381 3.442 253,691 +0.01(+0.24%)
Jan 28, 2010 3.438 3.446 3.433 3.434 201,097 -0.01(-0.36%)
Jan 27, 2010 3.429 3.446 3.420 3.446 300,267 +0.02(+0.50%)
Jan 26, 2010 3.377 3.438 3.377 3.429 186,910 +0.02(+0.63%)
Jan 25, 2010 3.407 3.442 3.386 3.407 295,354 +0.00(+0.13%)
Jan 22, 2010 3.351 3.416 3.351 3.403 136,904 +0.04(+1.15%)
Jan 21, 2010 3.390 3.407 3.351 3.364 227,888 -0.03(-0.89%)
Jan 20, 2010 3.399 3.429 3.381 3.394 138,100 -0.02(-0.63%)
Jan 19, 2010 3.377 3.429 3.377 3.416 186,504 +0.04(+1.15%)
Jan 15, 2010 3.386 3.377 3.377 3.377 131,924 -0.01(-0.38%)
Jan 14, 2010 3.420 3.420 3.386 3.390 204,090 -0.03(-1.01%)
Jan 13, 2010 3.390 3.442 3.390 3.425 218,704 +0.04(+1.21%)
Jan 12, 2010 3.366 3.418 3.366 3.384 307,969 +0.01(+0.38%)
Jan 11, 2010 3.375 3.388 3.366 3.371 199,247 +0.00(+0.13%)
Jan 08, 2010 3.358 3.366 3.345 3.366 189,230 +0.00(+0.13%)
Jan 07, 2010 3.336 3.362 3.324 3.362 190,326 +0.04(+1.29%)
Jan 06, 2010 3.298 3.345 3.298 3.319 192,438 +0.01(+0.39%)
Jan 05, 2010 3.289 3.311 3.281 3.306 72,962 +0.01(+0.39%)
Jan 04, 2010 3.302 3.319 3.285 3.294 181,038 -0.00(-0.13%)
Dec 31, 2009 3.264 3.298 3.298 3.298 201,003 +0.06(+1.72%)
Dec 30, 2009 3.251 3.259 3.234 3.242 154,558 -0.03(-0.79%)
Dec 29, 2009 3.242 3.272 3.242 3.268 158,925 +0.02(+0.66%)
Dec 28, 2009 3.238 3.259 3.238 3.246 109,535 +0.01(+0.40%)
Dec 24, 2009 3.229 3.246 3.221 3.234 83,731 +0.01(+0.27%)
Dec 23, 2009 3.221 3.242 3.216 3.225 125,881 +0.00(+0.00%)
Dec 22, 2009 3.242 3.246 3.216 3.225 132,004 -0.01(-0.40%)
Dec 21, 2009 3.268 3.272 3.225 3.238 277,025 -0.03(-0.79%)
Dec 18, 2009 3.259 3.285 3.246 3.264 249,890 +0.00(+0.00%)
Dec 17, 2009 3.264 3.281 3.259 3.264 199,317 -0.01(-0.26%)
Dec 16, 2009 3.276 3.298 3.251 3.272 226,308 -0.02(-0.52%)
Dec 15, 2009 3.332 3.332 3.264 3.289 257,599 -0.04(-1.29%)
Dec 14, 2009 3.285 3.336 3.276 3.332 212,844 +0.02(+0.52%)
Dec 11, 2009 3.281 3.324 3.259 3.315 221,915 +0.03(+0.91%)
Dec 10, 2009 3.276 3.292 3.259 3.285 179,814 +0.01(+0.39%)
Dec 09, 2009 3.341 3.341 3.268 3.272 199,350 -0.07(-2.13%)
Dec 08, 2009 3.341 3.362 3.311 3.343 151,892 +0.02(+0.47%)
Dec 07, 2009 3.328 3.354 3.324 3.328 157,640 -0.02(-0.64%)
Dec 04, 2009 3.298 3.362 3.296 3.349 219,040 +0.03(+0.90%)
Dec 03, 2009 3.268 3.319 3.264 3.319 248,388 +0.05(+1.44%)
Dec 02, 2009 3.234 3.276 3.229 3.272 283,918 +0.04(+1.19%)
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.