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 27, 2009 2.804 2.813 2.650 2.729 0 +0.03(+0.98%)
Feb 26, 2009 2.619 2.703 2.619 2.703 342,988 +0.09(+3.55%)
Feb 25, 2009 2.623 2.632 2.575 2.610 133,201 -0.02(-0.67%)
Feb 24, 2009 2.584 2.628 2.442 2.628 360,502 +0.13(+5.31%)
Feb 23, 2009 2.623 2.623 2.495 2.495 243,835 -0.08(-2.92%)
Feb 20, 2009 2.667 2.667 2.531 2.570 0 -0.11(-3.96%)
Feb 19, 2009 2.659 2.707 2.641 2.676 102,302 +0.02(+0.83%)
Feb 18, 2009 2.716 2.716 2.650 2.654 251,867 -0.06(-2.28%)
Feb 17, 2009 2.769 2.769 2.698 2.716 253,294 -0.07(-2.38%)
Feb 13, 2009 2.866 2.871 2.782 2.782 171,862 -0.08(-2.93%)
Feb 12, 2009 2.840 2.897 2.787 2.866 179,411 +0.05(+1.88%)
Feb 11, 2009 2.840 2.875 2.796 2.813 103,699 -0.00(-0.16%)
Feb 10, 2009 2.844 2.857 2.804 2.818 148,625 -0.03(-0.93%)
Feb 09, 2009 2.800 2.853 2.800 2.844 229,806 +0.03(+1.10%)
Feb 06, 2009 2.826 2.866 2.792 2.813 151,225 -0.01(-0.47%)
Feb 05, 2009 2.893 2.893 2.822 2.826 116,490 -0.04(-1.39%)
Feb 04, 2009 2.893 2.924 2.866 2.866 130,277 -0.03(-0.92%)
Feb 03, 2009 2.871 2.906 2.857 2.893 89,284 +0.01(+0.46%)
Feb 02, 2009 2.826 2.888 2.782 2.879 164,061 +0.05(+1.88%)
Jan 30, 2009 2.862 2.862 2.773 2.826 0 +0.00(+0.16%)
Jan 29, 2009 2.840 2.840 2.787 2.822 112,740 +0.00(+0.16%)
Jan 28, 2009 2.822 2.822 2.800 2.818 66,274 +0.01(+0.31%)
Jan 27, 2009 2.849 2.849 2.782 2.809 145,202 +0.00(+0.00%)
Jan 26, 2009 2.866 2.866 2.782 2.809 131,357 -0.04(-1.55%)
Jan 23, 2009 2.791 2.853 2.747 2.853 129,295 +0.06(+2.05%)
Jan 22, 2009 2.840 2.840 2.765 2.796 123,165 -0.04(-1.25%)
Jan 21, 2009 2.826 2.849 2.796 2.831 156,765 +0.06(+2.23%)
Jan 20, 2009 2.791 2.822 2.760 2.769 186,489 -0.02(-0.63%)
Jan 16, 2009 2.720 2.787 2.716 2.787 0 +0.07(+2.43%)
Jan 15, 2009 2.676 2.720 2.667 2.720 180,611 +0.04(+1.48%)
Jan 14, 2009 2.773 2.773 2.676 2.681 183,484 -0.08(-2.88%)
Jan 13, 2009 2.729 2.778 2.707 2.760 142,102 +0.01(+0.32%)
Jan 12, 2009 2.703 2.751 2.698 2.751 164,539 +0.04(+1.47%)
Jan 09, 2009 2.712 2.729 2.681 2.712 214,868 +0.04(+1.32%)
Jan 08, 2009 2.588 2.690 2.588 2.676 130,803 +0.07(+2.71%)
Jan 07, 2009 2.685 2.690 2.606 2.606 163,185 -0.08(-2.96%)
Jan 06, 2009 2.584 2.685 2.584 2.685 225,569 +0.10(+3.93%)
Jan 05, 2009 2.522 2.588 2.517 2.584 184,780 +0.08(+3.17%)
Jan 02, 2009 2.438 2.539 2.438 2.504 0 +0.05(+1.98%)
Jan 01, 2009 2.389 2.455 2.349 2.455 0 +0.00(+0.00%)
Dec 31, 2008 2.389 2.455 2.349 2.455 373,497 +0.10(+4.32%)
Dec 30, 2008 2.372 2.394 2.327 2.354 333,358 +0.01(+0.30%)
Dec 29, 2008 2.367 2.402 2.292 2.347 269,721 -0.02(-1.04%)
Dec 26, 2008 2.376 2.380 2.332 2.372 0 +0.02(+0.94%)
Dec 24, 2008 2.336 2.367 2.296 2.349 221,659 +0.03(+1.33%)
Dec 23, 2008 2.332 2.336 2.292 2.319 242,472 +0.00(+0.19%)
Dec 22, 2008 2.314 2.341 2.305 2.314 322,118 +0.00(+0.00%)
Dec 19, 2008 2.257 2.345 2.257 2.314 171,927 +0.08(+3.76%)
Dec 18, 2008 2.244 2.336 2.195 2.230 443,549 +0.02(+1.00%)
Dec 17, 2008 2.177 2.217 2.124 2.208 291,223 +0.06(+2.67%)
Dec 16, 2008 2.217 2.217 2.129 2.151 222,752 -0.04(-2.01%)
Dec 15, 2008 2.186 2.217 2.168 2.195 242,995 -0.00(-0.20%)
Dec 12, 2008 2.199 2.208 2.146 2.199 0 -0.04(-1.78%)
Dec 11, 2008 2.213 2.283 2.213 2.239 211,188 -0.02(-0.98%)
Dec 10, 2008 2.248 2.327 2.195 2.261 257,922 +0.00(+0.00%)
Dec 09, 2008 2.266 2.283 2.213 2.261 241,845 -0.02(-0.78%)
Dec 08, 2008 2.244 2.310 2.244 2.279 292,263 +0.00(+0.00%)
Dec 05, 2008 2.288 2.332 2.266 2.279 0 -0.04(-1.71%)
Dec 04, 2008 2.319 2.372 2.283 2.319 241,528 -0.04(-1.87%)
Dec 03, 2008 2.389 2.579 2.323 2.363 273,240 -0.07(-2.73%)
Dec 02, 2008 2.438 2.447 2.407 2.429 233,109 -0.02(-0.72%)
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.