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 29, 2008 3.416 3.452 3.390 3.408 329,911 -0.05(-1.48%)
Feb 28, 2008 3.522 3.522 3.447 3.459 274,632 -0.07(-2.04%)
Feb 27, 2008 3.597 3.597 3.509 3.531 215,555 -0.04(-0.99%)
Feb 26, 2008 3.562 3.592 3.557 3.566 94,376 +0.01(+0.25%)
Feb 25, 2008 3.522 3.579 3.522 3.557 146,916 +0.04(+1.25%)
Feb 22, 2008 3.526 3.548 3.504 3.513 204,426 -0.03(-0.81%)
Feb 21, 2008 3.610 3.610 3.531 3.542 195,113 -0.04(-1.05%)
Feb 20, 2008 3.619 3.645 3.579 3.579 124,927 -0.05(-1.45%)
Feb 19, 2008 3.637 3.637 3.610 3.632 167,402 +0.04(+0.98%)
Feb 18, 2008 3.531 3.597 3.504 3.597 0 +0.00(+0.00%)
Feb 15, 2008 3.531 3.597 3.504 3.597 486,522 +0.05(+1.36%)
Feb 14, 2008 3.703 3.720 3.544 3.548 394,049 -0.17(-4.62%)
Feb 13, 2008 3.843 3.852 3.720 3.720 199,769 -0.11(-2.87%)
Feb 12, 2008 3.777 3.852 3.777 3.830 268,479 +0.05(+1.40%)
Feb 11, 2008 3.777 3.804 3.751 3.777 195,113 +0.02(+0.47%)
Feb 08, 2008 3.751 3.782 3.751 3.760 127,775 +0.02(+0.59%)
Feb 07, 2008 3.760 3.760 3.738 3.738 93,127 -0.00(-0.12%)
Feb 06, 2008 3.755 3.755 3.742 3.742 36,342 -0.00(-0.12%)
Feb 05, 2008 3.747 3.764 3.733 3.747 198,007 -0.01(-0.35%)
Feb 04, 2008 3.782 3.799 3.751 3.760 143,779 -0.01(-0.23%)
Feb 01, 2008 3.773 3.799 3.769 3.769 82,906 +0.00(+0.12%)
Jan 31, 2008 3.773 3.777 3.742 3.764 272,879 +0.01(+0.35%)
Jan 30, 2008 3.733 3.755 3.729 3.751 139,691 +0.03(+0.83%)
Jan 29, 2008 3.707 3.729 3.689 3.720 125,381 +0.04(+0.96%)
Jan 28, 2008 3.654 3.698 3.654 3.685 229,461 +0.03(+0.84%)
Jan 25, 2008 3.676 3.696 3.650 3.654 202,595 -0.04(-1.19%)
Jan 24, 2008 3.707 3.711 3.667 3.698 188,857 +0.02(+0.60%)
Jan 23, 2008 3.610 3.703 3.610 3.676 164,449 +0.04(+1.21%)
Jan 22, 2008 3.601 3.641 3.579 3.632 150,480 +0.02(+0.61%)
Jan 21, 2008 3.685 3.698 3.584 3.610 0 +0.00(+0.00%)
Jan 18, 2008 3.685 3.698 3.584 3.610 200,337 -0.06(-1.68%)
Jan 17, 2008 3.720 3.720 3.667 3.672 231,217 -0.04(-1.07%)
Jan 16, 2008 3.729 3.755 3.711 3.711 263,709 +0.00(+0.00%)
Jan 15, 2008 3.681 3.720 3.681 3.711 174,443 +0.05(+1.32%)
Jan 14, 2008 3.689 3.698 3.663 3.663 218,962 -0.01(-0.24%)
Jan 11, 2008 3.694 3.698 3.659 3.672 134,694 +0.01(+0.32%)
Jan 10, 2008 3.619 3.676 3.619 3.660 145,062 -0.01(-0.20%)
Jan 09, 2008 3.681 3.681 3.637 3.667 156,499 +0.02(+0.48%)
Jan 08, 2008 3.698 3.698 3.650 3.650 168,992 -0.00(-0.12%)
Jan 07, 2008 3.650 3.659 3.628 3.654 286,423 +0.04(+1.03%)
Jan 04, 2008 3.575 3.623 3.574 3.617 336,621 +0.03(+0.80%)
Jan 03, 2008 3.500 3.588 3.478 3.588 235,089 +0.12(+3.43%)
Jan 02, 2008 3.465 3.496 3.443 3.469 206,924 +0.02(+0.64%)
Jan 01, 2008 3.456 3.478 3.425 3.447 0 +0.00(+0.00%)
Dec 31, 2007 3.456 3.478 3.425 3.447 478,811 +0.01(+0.38%)
Dec 28, 2007 3.460 3.465 3.412 3.434 503,115 +0.00(+0.00%)
Dec 27, 2007 3.399 3.447 3.390 3.434 572,619 +0.01(+0.39%)
Dec 26, 2007 3.412 3.443 3.390 3.421 683,691 -0.02(-0.64%)
Dec 24, 2007 3.434 3.452 3.412 3.443 150,139 +0.02(+0.64%)
Dec 21, 2007 3.447 3.452 3.412 3.421 295,282 +0.00(+0.13%)
Dec 20, 2007 3.443 3.465 3.412 3.416 515,380 -0.03(-0.77%)
Dec 19, 2007 3.487 3.496 3.434 3.443 466,999 +0.01(+0.26%)
Dec 18, 2007 3.474 3.474 3.434 3.434 123,791 -0.01(-0.38%)
Dec 17, 2007 3.465 3.487 3.427 3.447 337,530 +0.00(+0.00%)
Dec 14, 2007 3.456 3.482 3.441 3.447 328,671 -0.01(-0.38%)
Dec 13, 2007 3.487 3.518 3.456 3.460 257,122 -0.03(-0.76%)
Dec 12, 2007 3.504 3.540 3.487 3.487 273,703 -0.02(-0.50%)
Dec 11, 2007 3.518 3.535 3.478 3.504 412,486 +0.00(+0.13%)
Dec 10, 2007 3.504 3.518 3.482 3.500 167,856 +0.01(+0.25%)
Dec 07, 2007 3.522 3.522 3.491 3.491 185,573 -0.01(-0.25%)
Dec 06, 2007 3.509 3.518 3.465 3.500 274,385 +0.01(+0.25%)
Dec 05, 2007 3.482 3.513 3.478 3.491 250,308 +0.01(+0.25%)
Dec 04, 2007 3.491 3.509 3.438 3.482 237,815 +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.