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 (%)
Feb 26, 2010 3.556 3.587 3.529 3.578 228,290 +0.04(+1.25%)
Feb 25, 2010 3.498 3.542 3.489 3.534 180,193 +0.02(+0.63%)
Feb 24, 2010 3.489 3.529 3.463 3.511 202,010 -0.00(-0.13%)
Feb 23, 2010 3.458 3.516 3.458 3.516 153,572 +0.05(+1.53%)
Feb 22, 2010 3.525 3.534 3.445 3.463 238,855 -0.08(-2.37%)
Feb 19, 2010 3.511 3.578 3.511 3.547 146,372 +0.01(+0.25%)
Feb 18, 2010 3.534 3.596 3.503 3.538 286,997 +0.00(+0.00%)
Feb 17, 2010 3.503 3.560 3.503 3.538 164,459 +0.02(+0.63%)
Feb 16, 2010 3.445 3.525 3.445 3.516 339,587 +0.06(+1.66%)
Feb 12, 2010 3.445 3.458 3.458 3.458 102,075 +0.01(+0.26%)
Feb 11, 2010 3.441 3.467 3.436 3.449 111,215 +0.00(+0.13%)
Feb 10, 2010 3.458 3.467 3.432 3.445 204,341 +0.00(+0.06%)
Feb 09, 2010 3.513 3.513 3.443 3.443 508,751 -0.07(-2.00%)
Feb 08, 2010 3.566 3.588 3.509 3.513 264,932 -0.05(-1.37%)
Feb 05, 2010 3.509 3.575 3.469 3.562 175,300 +0.03(+0.75%)
Feb 04, 2010 3.549 3.549 3.518 3.535 256,641 -0.01(-0.37%)
Feb 03, 2010 3.579 3.579 3.540 3.549 247,817 -0.01(-0.37%)
Feb 02, 2010 3.566 3.584 3.557 3.562 199,175 -0.00(-0.12%)
Feb 01, 2010 3.491 3.579 3.491 3.566 210,593 +0.05(+1.50%)
Jan 29, 2010 3.491 3.531 3.452 3.514 248,532 +0.01(+0.25%)
Jan 28, 2010 3.509 3.518 3.504 3.505 197,008 -0.01(-0.36%)
Jan 27, 2010 3.500 3.518 3.491 3.518 294,162 +0.02(+0.50%)
Jan 26, 2010 3.447 3.509 3.447 3.500 183,109 +0.02(+0.63%)
Jan 25, 2010 3.478 3.513 3.456 3.478 289,349 +0.00(+0.13%)
Jan 22, 2010 3.421 3.487 3.421 3.474 134,120 +0.04(+1.15%)
Jan 21, 2010 3.460 3.478 3.421 3.434 223,254 -0.03(-0.89%)
Jan 20, 2010 3.469 3.500 3.452 3.465 135,292 -0.02(-0.63%)
Jan 19, 2010 3.447 3.500 3.447 3.487 182,712 +0.04(+1.15%)
Jan 15, 2010 3.456 3.447 3.447 3.447 129,241 -0.01(-0.38%)
Jan 14, 2010 3.491 3.491 3.456 3.460 199,940 -0.04(-1.01%)
Jan 13, 2010 3.460 3.513 3.460 3.496 214,257 +0.02(+0.63%)
Jan 12, 2010 3.456 3.509 3.456 3.474 299,986 +0.01(+0.38%)
Jan 11, 2010 3.465 3.478 3.456 3.460 194,083 +0.00(+0.13%)
Jan 08, 2010 3.447 3.456 3.434 3.456 184,325 +0.00(+0.13%)
Jan 07, 2010 3.425 3.452 3.412 3.452 185,392 +0.04(+1.29%)
Jan 06, 2010 3.386 3.434 3.386 3.408 187,450 +0.01(+0.39%)
Jan 05, 2010 3.377 3.399 3.368 3.394 71,071 +0.01(+0.39%)
Jan 04, 2010 3.390 3.408 3.372 3.381 176,345 -0.00(-0.13%)
Dec 31, 2009 3.350 3.386 3.386 3.386 195,793 +0.06(+1.72%)
Dec 30, 2009 3.337 3.346 3.320 3.328 150,551 -0.03(-0.79%)
Dec 29, 2009 3.328 3.359 3.328 3.355 154,806 +0.02(+0.66%)
Dec 28, 2009 3.324 3.346 3.324 3.333 106,696 +0.01(+0.40%)
Dec 24, 2009 3.315 3.333 3.306 3.320 81,560 +0.01(+0.27%)
Dec 23, 2009 3.306 3.328 3.302 3.311 122,618 +0.00(+0.00%)
Dec 22, 2009 3.328 3.333 3.302 3.311 128,583 -0.01(-0.40%)
Dec 21, 2009 3.355 3.359 3.311 3.324 269,845 -0.03(-0.79%)
Dec 18, 2009 3.346 3.372 3.333 3.350 243,412 +0.00(+0.00%)
Dec 17, 2009 3.350 3.368 3.346 3.350 194,151 -0.01(-0.26%)
Dec 16, 2009 3.364 3.386 3.337 3.359 220,442 -0.02(-0.52%)
Dec 15, 2009 3.421 3.421 3.350 3.377 250,922 -0.04(-1.29%)
Dec 14, 2009 3.372 3.425 3.364 3.421 207,327 +0.02(+0.52%)
Dec 11, 2009 3.368 3.412 3.346 3.403 216,163 +0.03(+0.91%)
Dec 10, 2009 3.364 3.380 3.346 3.372 175,153 +0.01(+0.39%)
Dec 09, 2009 3.430 3.430 3.355 3.359 194,182 -0.07(-2.13%)
Dec 08, 2009 3.430 3.452 3.399 3.432 147,955 +0.02(+0.47%)
Dec 07, 2009 3.416 3.443 3.412 3.416 153,554 -0.02(-0.64%)
Dec 04, 2009 3.386 3.452 3.384 3.438 213,362 +0.03(+0.90%)
Dec 03, 2009 3.355 3.408 3.350 3.408 241,950 +0.05(+1.44%)
Dec 02, 2009 3.320 3.364 3.315 3.359 276,559 +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.