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 (%)
Apr 30, 2009 2.950 2.950 2.866 2.914 137,951 +0.05(+1.85%)
Apr 29, 2009 2.835 2.888 2.831 2.862 157,603 +0.01(+0.31%)
Apr 28, 2009 2.844 2.866 2.840 2.853 120,652 +0.00(+0.00%)
Apr 27, 2009 2.844 2.884 2.840 2.853 86,213 +0.01(+0.47%)
Apr 24, 2009 2.857 2.875 2.826 2.840 123,832 -0.01(-0.31%)
Apr 23, 2009 2.831 2.870 2.822 2.848 119,982 +0.03(+1.09%)
Apr 22, 2009 2.809 2.848 2.809 2.818 161,405 +0.03(+1.11%)
Apr 21, 2009 2.782 2.818 2.769 2.787 155,684 -0.04(-1.40%)
Apr 20, 2009 2.826 2.840 2.801 2.826 75,946 +0.00(+0.00%)
Apr 17, 2009 2.813 2.840 2.791 2.826 195,649 +0.01(+0.47%)
Apr 16, 2009 2.787 2.818 2.782 2.813 138,266 +0.05(+1.91%)
Apr 15, 2009 2.782 2.782 2.738 2.760 150,269 +0.01(+0.32%)
Apr 14, 2009 2.752 2.782 2.725 2.752 124,865 +0.00(+0.00%)
Apr 13, 2009 2.774 2.774 2.734 2.752 106,260 -0.04(-1.57%)
Apr 09, 2009 2.791 2.796 2.756 2.796 94,821 +0.02(+0.79%)
Apr 08, 2009 2.738 2.774 2.690 2.774 134,721 +0.04(+1.29%)
Apr 07, 2009 2.743 2.769 2.725 2.738 97,115 -0.02(-0.80%)
Apr 06, 2009 2.747 2.791 2.747 2.760 114,124 -0.03(-0.95%)
Apr 03, 2009 2.787 2.796 2.752 2.787 86,049 -0.02(-0.78%)
Apr 02, 2009 2.809 2.818 2.774 2.809 100,623 +0.03(+1.11%)
Apr 01, 2009 2.782 2.800 2.734 2.778 142,802 -0.01(-0.47%)
Mar 31, 2009 2.959 2.959 2.738 2.791 157,403 +0.06(+2.09%)
Mar 30, 2009 2.743 2.747 2.708 2.734 113,865 +0.00(+0.16%)
Mar 26, 2009 2.765 2.769 2.721 2.730 210,115 -0.01(-0.32%)
Mar 25, 2009 2.708 2.756 2.707 2.738 104,436 +0.05(+1.80%)
Mar 24, 2009 2.712 2.756 2.690 2.690 219,305 -0.07(-2.55%)
Mar 23, 2009 2.774 2.791 2.743 2.760 125,826 +0.03(+0.97%)
Mar 20, 2009 2.672 2.747 2.672 2.734 181,591 +0.06(+2.31%)
Mar 19, 2009 2.686 2.703 2.655 2.672 74,220 +0.00(+0.00%)
Mar 18, 2009 2.664 2.683 2.628 2.672 52,907 +0.02(+0.66%)
Mar 17, 2009 2.677 2.686 2.615 2.655 79,569 +0.00(+0.00%)
Mar 16, 2009 2.655 2.677 2.615 2.655 113,740 +0.04(+1.52%)
Mar 13, 2009 2.642 2.642 2.536 2.615 0 -0.02(-0.67%)
Mar 12, 2009 2.589 2.646 2.584 2.633 48,782 +0.04(+1.36%)
Mar 11, 2009 2.620 2.637 2.589 2.598 123,053 +0.01(+0.51%)
Mar 10, 2009 2.553 2.598 2.553 2.584 94,865 +0.03(+1.03%)
Mar 09, 2009 2.589 2.611 2.553 2.558 144,926 -0.03(-1.19%)
Mar 06, 2009 2.575 2.637 2.567 2.589 0 -0.01(-0.34%)
Mar 05, 2009 2.589 2.615 2.562 2.598 199,996 -0.03(-1.01%)
Mar 04, 2009 2.602 2.642 2.602 2.624 336,591 +0.01(+0.34%)
Mar 02, 2009 2.655 2.655 2.523 2.615 462,327 -0.11(-3.88%)
Feb 27, 2009 2.796 2.804 2.642 2.721 0 +0.03(+0.98%)
Feb 26, 2009 2.611 2.694 2.611 2.694 344,060 +0.09(+3.55%)
Feb 25, 2009 2.615 2.624 2.567 2.602 133,617 -0.02(-0.67%)
Feb 24, 2009 2.575 2.620 2.435 2.620 361,629 +0.13(+5.31%)
Feb 23, 2009 2.615 2.615 2.487 2.487 244,597 -0.07(-2.92%)
Feb 20, 2009 2.659 2.659 2.523 2.562 0 -0.11(-3.96%)
Feb 19, 2009 2.650 2.699 2.633 2.668 102,621 +0.02(+0.83%)
Feb 18, 2009 2.708 2.708 2.642 2.646 252,654 -0.06(-2.28%)
Feb 17, 2009 2.760 2.760 2.690 2.708 254,085 -0.07(-2.38%)
Feb 13, 2009 2.857 2.862 2.774 2.774 172,399 -0.08(-2.93%)
Feb 12, 2009 2.831 2.888 2.778 2.857 179,972 +0.05(+1.88%)
Feb 11, 2009 2.831 2.866 2.787 2.804 104,023 -0.00(-0.16%)
Feb 10, 2009 2.835 2.848 2.796 2.809 149,090 -0.03(-0.93%)
Feb 09, 2009 2.791 2.844 2.791 2.835 230,524 +0.03(+1.10%)
Feb 06, 2009 2.818 2.857 2.784 2.804 151,697 -0.01(-0.47%)
Feb 05, 2009 2.884 2.884 2.813 2.818 116,854 -0.04(-1.39%)
Feb 04, 2009 2.884 2.914 2.857 2.857 130,685 -0.03(-0.92%)
Feb 03, 2009 2.862 2.897 2.848 2.884 89,563 +0.01(+0.46%)
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.