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 (%)
Mar 31, 2011 3.627 3.627 3.604 3.609 105,843 -0.00(-0.13%)
Mar 30, 2011 3.641 3.646 3.609 3.613 115,681 -0.03(-0.77%)
Mar 29, 2011 3.632 3.655 3.632 3.641 131,550 +0.00(+0.00%)
Mar 28, 2011 3.618 3.665 3.618 3.641 165,146 +0.00(+0.13%)
Mar 25, 2011 3.623 3.637 3.618 3.637 77,792 +0.02(+0.65%)
Mar 24, 2011 3.595 3.618 3.595 3.613 95,268 +0.01(+0.39%)
Mar 23, 2011 3.576 3.618 3.534 3.599 172,793 +0.01(+0.26%)
Mar 22, 2011 3.585 3.609 3.576 3.590 149,110 -0.03(-0.90%)
Mar 21, 2011 3.618 3.623 3.609 3.623 162,326 +0.01(+0.26%)
Mar 18, 2011 3.604 3.613 3.581 3.613 117,348 +0.01(+0.39%)
Mar 17, 2011 3.562 3.599 3.562 3.599 130,692 +0.03(+0.92%)
Mar 16, 2011 3.557 3.604 3.557 3.567 264,851 +0.00(+0.13%)
Mar 15, 2011 3.548 3.573 3.548 3.562 130,295 -0.01(-0.26%)
Mar 14, 2011 3.604 3.637 3.529 3.571 300,331 -0.03(-0.91%)
Mar 11, 2011 3.581 3.609 3.581 3.604 178,341 +0.00(+0.00%)
Mar 10, 2011 3.585 3.613 3.576 3.604 130,579 -0.01(-0.41%)
Mar 09, 2011 3.610 3.619 3.582 3.619 280,078 +0.02(+0.65%)
Mar 08, 2011 3.521 3.605 3.521 3.596 273,571 +0.07(+1.98%)
Mar 07, 2011 3.507 3.535 3.507 3.526 291,891 +0.01(+0.26%)
Mar 04, 2011 3.517 3.540 3.498 3.517 401,307 +0.00(+0.00%)
Mar 03, 2011 3.517 3.549 3.517 3.517 206,321 -0.02(-0.53%)
Mar 02, 2011 3.521 3.540 3.494 3.535 236,756 +0.04(+1.06%)
Mar 01, 2011 3.480 3.503 3.480 3.498 133,976 +0.02(+0.67%)
Feb 28, 2011 3.489 3.494 3.456 3.475 184,621 +0.00(+0.00%)
Feb 25, 2011 3.419 3.475 3.419 3.475 197,028 +0.04(+1.22%)
Feb 24, 2011 3.452 3.475 3.410 3.433 289,489 -0.02(-0.65%)
Feb 23, 2011 3.447 3.507 3.438 3.456 262,186 +0.01(+0.39%)
Feb 22, 2011 3.526 3.526 3.424 3.442 376,296 -0.08(-2.37%)
Feb 18, 2011 3.549 3.568 3.526 3.526 244,520 -0.03(-0.91%)
Feb 17, 2011 3.526 3.573 3.526 3.559 137,984 +0.04(+1.19%)
Feb 16, 2011 3.540 3.540 3.517 3.517 133,328 +0.00(+0.00%)
Feb 15, 2011 3.554 3.554 3.512 3.517 147,858 -0.05(-1.30%)
Feb 14, 2011 3.573 3.586 3.540 3.563 116,325 -0.01(-0.42%)
Feb 11, 2011 3.523 3.578 3.523 3.578 171,420 +0.06(+1.57%)
Feb 10, 2011 3.555 3.573 3.523 3.523 209,887 -0.04(-1.17%)
Feb 09, 2011 3.550 3.564 3.532 3.564 113,836 +0.03(+0.78%)
Feb 08, 2011 3.541 3.546 3.509 3.537 179,302 +0.03(+0.79%)
Feb 07, 2011 3.513 3.532 3.504 3.509 169,085 +0.00(+0.00%)
Feb 04, 2011 3.550 3.550 3.504 3.509 123,505 -0.03(-0.91%)
Feb 03, 2011 3.541 3.556 3.532 3.541 108,523 -0.02(-0.52%)
Feb 02, 2011 3.513 3.560 3.513 3.560 118,863 +0.03(+0.92%)
Feb 01, 2011 3.509 3.527 3.500 3.527 163,218 +0.04(+1.06%)
Jan 31, 2011 3.509 3.518 3.481 3.490 246,752 +0.01(+0.27%)
Jan 28, 2011 3.518 3.523 3.481 3.481 205,720 -0.02(-0.53%)
Jan 27, 2011 3.573 3.573 3.500 3.500 301,323 -0.06(-1.69%)
Jan 26, 2011 3.541 3.564 3.541 3.560 241,411 +0.00(+0.00%)
Jan 25, 2011 3.509 3.560 3.495 3.560 358,275 +0.05(+1.45%)
Jan 24, 2011 3.449 3.509 3.444 3.509 525,351 +0.06(+1.88%)
Jan 21, 2011 3.366 3.453 3.366 3.444 415,129 +0.08(+2.33%)
Jan 20, 2011 3.278 3.403 3.278 3.366 500,776 +0.07(+2.24%)
Jan 19, 2011 3.375 3.375 3.292 3.292 303,331 -0.05(-1.52%)
Jan 18, 2011 3.296 3.352 3.260 3.343 524,504 +0.07(+2.12%)
Jan 14, 2011 3.310 3.329 3.218 3.273 570,868 -0.06(-1.94%)
Jan 13, 2011 3.347 3.356 3.315 3.338 497,642 +0.00(+0.00%)
Jan 12, 2011 3.403 3.412 3.338 3.338 291,442 -0.07(-2.06%)
Jan 11, 2011 3.404 3.422 3.394 3.408 198,176 +0.01(+0.41%)
Jan 10, 2011 3.454 3.467 3.394 3.394 218,808 -0.05(-1.46%)
Jan 07, 2011 3.454 3.463 3.427 3.445 175,138 +0.00(+0.13%)
Jan 06, 2011 3.477 3.482 3.436 3.440 136,597 -0.03(-0.79%)
Jan 05, 2011 3.468 3.486 3.449 3.468 165,319 +0.00(+0.13%)
Jan 04, 2011 3.468 3.477 3.431 3.463 181,634 +0.01(+0.40%)
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.