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 )

5.710 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2008 3.427 3.462 3.401 3.418 328,883 -0.05(-1.48%)
Feb 28, 2008 3.533 3.533 3.458 3.469 273,777 -0.07(-2.04%)
Feb 27, 2008 3.608 3.608 3.520 3.542 214,884 -0.04(-0.99%)
Feb 26, 2008 3.573 3.604 3.568 3.577 94,082 +0.01(+0.25%)
Feb 25, 2008 3.533 3.590 3.533 3.568 146,458 +0.04(+1.25%)
Feb 22, 2008 3.537 3.559 3.515 3.524 203,789 -0.03(-0.81%)
Feb 21, 2008 3.621 3.621 3.542 3.553 194,505 -0.04(-1.05%)
Feb 20, 2008 3.630 3.657 3.590 3.590 124,537 -0.05(-1.45%)
Feb 19, 2008 3.648 3.648 3.621 3.643 166,880 +0.04(+0.98%)
Feb 18, 2008 3.542 3.608 3.515 3.608 0 +0.00(+0.00%)
Feb 15, 2008 3.542 3.608 3.515 3.608 485,006 +0.05(+1.36%)
Feb 14, 2008 3.714 3.732 3.555 3.560 392,821 -0.17(-4.62%)
Feb 13, 2008 3.855 3.864 3.732 3.732 199,147 -0.11(-2.87%)
Feb 12, 2008 3.789 3.864 3.789 3.842 267,643 +0.05(+1.40%)
Feb 11, 2008 3.789 3.816 3.763 3.789 194,505 +0.02(+0.47%)
Feb 08, 2008 3.763 3.794 3.763 3.772 127,377 +0.02(+0.59%)
Feb 07, 2008 3.772 3.772 3.749 3.749 92,837 -0.00(-0.12%)
Feb 06, 2008 3.767 3.767 3.754 3.754 36,229 -0.00(-0.12%)
Feb 05, 2008 3.758 3.776 3.745 3.758 197,390 -0.01(-0.35%)
Feb 04, 2008 3.794 3.811 3.763 3.772 143,331 -0.01(-0.23%)
Feb 01, 2008 3.785 3.811 3.780 3.780 82,647 +0.00(+0.12%)
Jan 31, 2008 3.785 3.789 3.754 3.776 272,029 +0.01(+0.35%)
Jan 30, 2008 3.745 3.767 3.741 3.763 139,255 +0.03(+0.83%)
Jan 29, 2008 3.719 3.741 3.701 3.732 124,990 +0.04(+0.96%)
Jan 28, 2008 3.666 3.710 3.666 3.696 228,746 +0.03(+0.84%)
Jan 25, 2008 3.688 3.708 3.661 3.666 201,964 -0.04(-1.19%)
Jan 24, 2008 3.719 3.723 3.679 3.710 188,269 +0.02(+0.60%)
Jan 23, 2008 3.621 3.714 3.621 3.688 163,937 +0.04(+1.21%)
Jan 22, 2008 3.613 3.652 3.590 3.643 150,011 +0.02(+0.61%)
Jan 21, 2008 3.696 3.710 3.595 3.621 0 +0.00(+0.00%)
Jan 18, 2008 3.696 3.710 3.595 3.621 199,713 -0.06(-1.68%)
Jan 17, 2008 3.732 3.732 3.679 3.683 230,496 -0.04(-1.07%)
Jan 16, 2008 3.741 3.767 3.723 3.723 262,887 +0.00(+0.00%)
Jan 15, 2008 3.692 3.732 3.692 3.723 173,900 +0.05(+1.32%)
Jan 14, 2008 3.701 3.710 3.674 3.674 218,280 -0.01(-0.24%)
Jan 11, 2008 3.705 3.710 3.670 3.683 134,274 +0.01(+0.32%)
Jan 10, 2008 3.630 3.688 3.630 3.671 144,611 -0.01(-0.20%)
Jan 09, 2008 3.692 3.692 3.648 3.679 156,011 +0.02(+0.48%)
Jan 08, 2008 3.710 3.710 3.661 3.661 168,465 -0.00(-0.12%)
Jan 07, 2008 3.661 3.670 3.639 3.666 285,531 +0.04(+1.03%)
Jan 04, 2008 3.586 3.635 3.586 3.628 335,572 +0.03(+0.80%)
Jan 03, 2008 3.511 3.599 3.489 3.599 234,357 +0.12(+3.43%)
Jan 02, 2008 3.476 3.507 3.454 3.480 206,279 +0.02(+0.64%)
Jan 01, 2008 3.467 3.489 3.436 3.458 0 +0.00(+0.00%)
Dec 31, 2007 3.467 3.489 3.436 3.458 477,319 +0.01(+0.38%)
Dec 28, 2007 3.471 3.476 3.423 3.445 501,547 +0.00(+0.00%)
Dec 27, 2007 3.409 3.458 3.401 3.445 570,836 +0.01(+0.39%)
Dec 26, 2007 3.423 3.454 3.401 3.431 681,561 -0.02(-0.64%)
Dec 24, 2007 3.445 3.462 3.423 3.454 149,671 +0.02(+0.64%)
Dec 21, 2007 3.458 3.462 3.423 3.431 294,362 +0.00(+0.13%)
Dec 20, 2007 3.454 3.476 3.423 3.427 513,775 -0.03(-0.77%)
Dec 19, 2007 3.498 3.507 3.445 3.454 465,544 +0.01(+0.26%)
Dec 18, 2007 3.484 3.484 3.445 3.445 123,405 -0.01(-0.38%)
Dec 17, 2007 3.476 3.498 3.438 3.458 336,478 +0.00(+0.00%)
Dec 14, 2007 3.467 3.493 3.452 3.458 327,647 -0.01(-0.38%)
Dec 13, 2007 3.498 3.529 3.467 3.471 256,321 -0.03(-0.76%)
Dec 12, 2007 3.515 3.551 3.498 3.498 272,851 -0.02(-0.50%)
Dec 11, 2007 3.529 3.546 3.489 3.515 411,201 +0.00(+0.13%)
Dec 10, 2007 3.515 3.529 3.493 3.511 167,333 +0.01(+0.25%)
Dec 07, 2007 3.533 3.533 3.502 3.502 184,995 -0.01(-0.25%)
Dec 06, 2007 3.520 3.529 3.476 3.511 273,530 +0.01(+0.25%)
Dec 05, 2007 3.493 3.524 3.489 3.502 249,528 +0.01(+0.25%)
Dec 04, 2007 3.502 3.520 3.449 3.493 237,074 +0.02(+0.64%)
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.