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 )

5.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2010 3.652 3.688 3.625 3.679 158,597 +0.04(+1.24%)
Apr 29, 2010 3.675 3.675 3.634 3.634 171,615 -0.03(-0.74%)
Apr 28, 2010 3.648 3.661 3.643 3.661 139,853 -0.00(-0.07%)
Apr 27, 2010 3.679 3.679 3.639 3.663 175,850 -0.02(-0.42%)
Apr 26, 2010 3.661 3.679 3.648 3.679 122,874 +0.03(+0.86%)
Apr 23, 2010 3.652 3.692 3.648 3.648 162,718 -0.03(-0.73%)
Apr 22, 2010 3.657 3.679 3.639 3.675 81,450 +0.02(+0.49%)
Apr 21, 2010 3.670 3.670 3.630 3.657 68,267 +0.02(+0.49%)
Apr 20, 2010 3.621 3.643 3.621 3.639 110,530 +0.00(+0.12%)
Apr 19, 2010 3.571 3.634 3.571 3.634 138,933 +0.05(+1.38%)
Apr 16, 2010 3.589 3.616 3.571 3.585 216,706 -0.02(-0.65%)
Apr 15, 2010 3.607 3.625 3.595 3.608 127,043 -0.00(-0.09%)
Apr 14, 2010 3.594 3.621 3.594 3.612 86,018 +0.02(+0.50%)
Apr 13, 2010 3.607 3.616 3.585 3.594 145,463 -0.01(-0.31%)
Apr 12, 2010 3.583 3.618 3.578 3.605 170,780 +0.01(+0.25%)
Apr 09, 2010 3.578 3.600 3.565 3.596 267,590 +0.01(+0.37%)
Apr 08, 2010 3.565 3.583 3.548 3.583 164,532 +0.04(+1.13%)
Apr 07, 2010 3.551 3.565 3.542 3.542 173,122 +0.00(+0.00%)
Apr 06, 2010 3.560 3.574 3.538 3.542 222,304 -0.04(-1.12%)
Apr 05, 2010 3.663 3.672 3.565 3.583 294,032 -0.10(-2.67%)
Apr 01, 2010 3.645 3.681 3.681 3.681 148,645 +0.02(+0.49%)
Mar 31, 2010 3.627 3.663 3.614 3.663 210,592 +0.03(+0.86%)
Mar 30, 2010 3.596 3.636 3.596 3.632 92,773 +0.02(+0.62%)
Mar 29, 2010 3.583 3.609 3.578 3.609 114,803 +0.02(+0.62%)
Mar 26, 2010 3.569 3.596 3.569 3.587 101,257 +0.02(+0.50%)
Mar 25, 2010 3.574 3.587 3.569 3.569 88,298 -0.01(-0.25%)
Mar 24, 2010 3.574 3.587 3.569 3.578 130,391 -0.01(-0.30%)
Mar 23, 2010 3.600 3.600 3.569 3.589 197,203 +0.01(+0.18%)
Mar 22, 2010 3.538 3.583 3.538 3.583 109,894 +0.00(+0.12%)
Mar 19, 2010 3.529 3.578 3.520 3.578 151,161 +0.05(+1.32%)
Mar 18, 2010 3.538 3.542 3.524 3.532 118,372 -0.01(-0.30%)
Mar 17, 2010 3.516 3.547 3.516 3.542 258,973 +0.01(+0.38%)
Mar 16, 2010 3.498 3.547 3.498 3.529 335,789 +0.02(+0.51%)
Mar 15, 2010 3.520 3.524 3.507 3.511 188,300 -0.01(-0.38%)
Mar 12, 2010 3.529 3.531 3.516 3.524 142,893 -0.00(-0.13%)
Mar 11, 2010 3.547 3.556 3.516 3.529 195,987 -0.03(-0.75%)
Mar 10, 2010 3.565 3.574 3.542 3.556 192,486 -0.00(-0.13%)
Mar 09, 2010 3.556 3.565 3.542 3.560 127,906 +0.01(+0.31%)
Mar 08, 2010 3.589 3.589 3.540 3.549 262,477 -0.02(-0.62%)
Mar 05, 2010 3.558 3.593 3.558 3.571 214,918 +0.00(+0.12%)
Mar 04, 2010 3.553 3.571 3.549 3.567 136,924 -0.00(-0.12%)
Mar 03, 2010 3.576 3.580 3.562 3.571 79,682 +0.01(+0.37%)
Mar 02, 2010 3.576 3.585 3.540 3.558 182,162 -0.04(-1.11%)
Mar 01, 2010 3.567 3.598 3.567 3.598 166,842 +0.01(+0.25%)
Feb 26, 2010 3.567 3.598 3.540 3.589 227,582 +0.04(+1.25%)
Feb 25, 2010 3.509 3.553 3.500 3.545 179,634 +0.02(+0.63%)
Feb 24, 2010 3.500 3.540 3.474 3.522 201,384 -0.00(-0.13%)
Feb 23, 2010 3.469 3.527 3.469 3.527 153,095 +0.05(+1.53%)
Feb 22, 2010 3.536 3.545 3.456 3.474 238,114 -0.08(-2.37%)
Feb 19, 2010 3.522 3.589 3.522 3.558 145,918 +0.01(+0.25%)
Feb 18, 2010 3.545 3.607 3.514 3.549 286,107 +0.00(+0.00%)
Feb 17, 2010 3.514 3.571 3.514 3.549 163,949 +0.02(+0.63%)
Feb 16, 2010 3.456 3.536 3.456 3.527 338,533 +0.06(+1.66%)
Feb 12, 2010 3.456 3.469 3.469 3.469 101,759 +0.01(+0.26%)
Feb 11, 2010 3.451 3.478 3.447 3.460 110,870 +0.00(+0.13%)
Feb 10, 2010 3.469 3.478 3.442 3.456 203,707 +0.00(+0.06%)
Feb 09, 2010 3.524 3.524 3.454 3.454 507,173 -0.07(-2.00%)
Feb 08, 2010 3.577 3.599 3.520 3.524 264,110 -0.05(-1.37%)
Feb 05, 2010 3.520 3.586 3.480 3.573 174,757 +0.03(+0.75%)
Feb 04, 2010 3.560 3.560 3.529 3.546 255,845 -0.01(-0.37%)
Feb 03, 2010 3.590 3.590 3.551 3.560 247,048 -0.01(-0.37%)
Feb 02, 2010 3.577 3.595 3.568 3.573 198,557 -0.00(-0.12%)
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.