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 )

5.860 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Apr 29, 2011 3.599 3.628 3.589 3.594 132,228 +0.00(+0.00%)
Apr 28, 2011 3.575 3.599 3.556 3.594 145,190 +0.02(+0.67%)
Apr 27, 2011 3.594 3.604 3.570 3.570 208,617 -0.03(-0.93%)
Apr 26, 2011 3.589 3.604 3.565 3.604 136,387 +0.02(+0.53%)
Apr 25, 2011 3.574 3.588 3.565 3.584 78,403 +0.02(+0.54%)
Apr 21, 2011 3.580 3.584 3.551 3.565 128,532 -0.02(-0.53%)
Apr 20, 2011 3.599 3.618 3.584 3.584 93,538 +0.00(+0.13%)
Apr 19, 2011 3.584 3.594 3.575 3.580 84,901 -0.02(-0.66%)
Apr 18, 2011 3.556 3.613 3.537 3.604 108,198 -0.00(-0.13%)
Apr 15, 2011 3.561 3.608 3.541 3.608 254,899 +0.04(+1.21%)
Apr 14, 2011 3.546 3.575 3.546 3.565 97,267 +0.02(+0.54%)
Apr 13, 2011 3.599 3.618 3.546 3.546 225,967 -0.06(-1.63%)
Apr 12, 2011 3.619 3.642 3.595 3.605 135,274 -0.03(-0.89%)
Apr 11, 2011 3.638 3.652 3.633 3.637 52,585 -0.01(-0.28%)
Apr 08, 2011 3.652 3.662 3.624 3.648 129,231 -0.00(-0.13%)
Apr 07, 2011 3.624 3.662 3.624 3.652 82,943 +0.00(+0.13%)
Apr 06, 2011 3.667 3.719 3.648 3.648 208,730 -0.03(-0.78%)
Apr 05, 2011 3.652 3.700 3.652 3.676 105,915 +0.02(+0.52%)
Apr 04, 2011 3.671 3.671 3.652 3.657 109,934 -0.03(-0.77%)
Apr 01, 2011 3.681 3.695 3.681 3.686 130,711 +0.01(+0.39%)
Mar 31, 2011 3.690 3.690 3.667 3.671 104,036 -0.00(-0.13%)
Mar 30, 2011 3.705 3.709 3.671 3.676 113,706 -0.03(-0.77%)
Mar 29, 2011 3.695 3.719 3.695 3.705 129,304 +0.00(+0.00%)
Mar 28, 2011 3.681 3.728 3.681 3.705 162,326 +0.00(+0.13%)
Mar 25, 2011 3.686 3.700 3.681 3.700 76,464 +0.02(+0.65%)
Mar 24, 2011 3.657 3.681 3.657 3.676 93,642 +0.01(+0.39%)
Mar 23, 2011 3.638 3.681 3.595 3.662 169,844 +0.01(+0.26%)
Mar 22, 2011 3.648 3.671 3.638 3.652 146,564 -0.03(-0.90%)
Mar 21, 2011 3.681 3.686 3.671 3.686 159,555 +0.01(+0.26%)
Mar 18, 2011 3.667 3.676 3.643 3.676 115,344 +0.01(+0.39%)
Mar 17, 2011 3.624 3.662 3.624 3.662 128,461 +0.03(+0.92%)
Mar 16, 2011 3.619 3.667 3.619 3.629 260,329 +0.00(+0.13%)
Mar 15, 2011 3.610 3.635 3.610 3.624 128,070 -0.01(-0.26%)
Mar 14, 2011 3.667 3.700 3.591 3.633 295,204 -0.03(-0.91%)
Mar 11, 2011 3.643 3.671 3.643 3.667 175,296 +0.00(+0.00%)
Mar 10, 2011 3.648 3.676 3.638 3.667 128,350 -0.02(-0.42%)
Mar 09, 2011 3.673 3.682 3.644 3.682 275,279 +0.02(+0.65%)
Mar 08, 2011 3.583 3.668 3.583 3.658 268,883 +0.07(+1.98%)
Mar 07, 2011 3.569 3.597 3.569 3.588 286,889 +0.01(+0.26%)
Mar 04, 2011 3.578 3.602 3.559 3.578 394,431 +0.00(+0.00%)
Mar 03, 2011 3.578 3.611 3.578 3.578 202,786 -0.02(-0.53%)
Mar 02, 2011 3.583 3.602 3.554 3.597 232,699 +0.04(+1.06%)
Mar 01, 2011 3.540 3.564 3.540 3.559 131,680 +0.02(+0.67%)
Feb 28, 2011 3.550 3.554 3.517 3.536 181,458 +0.00(+0.00%)
Feb 25, 2011 3.479 3.536 3.479 3.536 193,652 +0.04(+1.22%)
Feb 24, 2011 3.512 3.536 3.469 3.493 284,528 -0.02(-0.65%)
Feb 23, 2011 3.507 3.568 3.498 3.516 257,693 +0.01(+0.39%)
Feb 22, 2011 3.588 3.588 3.484 3.502 369,849 -0.09(-2.37%)
Feb 18, 2011 3.611 3.630 3.588 3.588 240,330 -0.03(-0.91%)
Feb 17, 2011 3.588 3.635 3.588 3.621 135,620 +0.04(+1.19%)
Feb 16, 2011 3.602 3.602 3.578 3.578 131,043 +0.00(+0.00%)
Feb 15, 2011 3.616 3.616 3.573 3.578 145,324 -0.05(-1.30%)
Feb 14, 2011 3.635 3.649 3.602 3.625 114,332 -0.02(-0.42%)
Feb 11, 2011 3.584 3.641 3.584 3.641 168,472 +0.06(+1.57%)
Feb 10, 2011 3.617 3.636 3.584 3.584 206,278 -0.04(-1.17%)
Feb 09, 2011 3.613 3.627 3.594 3.627 111,878 +0.03(+0.78%)
Feb 08, 2011 3.603 3.608 3.570 3.598 176,218 +0.03(+0.79%)
Feb 07, 2011 3.575 3.594 3.566 3.570 166,177 +0.00(+0.00%)
Feb 04, 2011 3.613 3.613 3.566 3.570 121,380 -0.03(-0.91%)
Feb 03, 2011 3.603 3.618 3.594 3.603 106,656 -0.02(-0.52%)
Feb 02, 2011 3.575 3.622 3.575 3.622 116,819 +0.03(+0.92%)
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.