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
Streaming Delayed 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 (%)
May 28, 2010 3.625 3.625 3.562 3.625 215,518 +0.08(+2.29%)
May 27, 2010 3.522 3.567 3.522 3.544 204,535 +0.02(+0.64%)
May 26, 2010 3.558 3.580 3.517 3.522 226,424 -0.03(-0.89%)
May 25, 2010 3.508 3.553 3.468 3.553 324 -0.01(-0.25%)
May 24, 2010 3.535 3.567 3.535 3.562 206,800 +0.03(+0.76%)
May 21, 2010 3.535 3.562 3.274 3.535 1,173,823 -0.05(-1.26%)
May 20, 2010 3.585 3.589 3.553 3.580 264,591 -0.06(-1.73%)
May 19, 2010 3.603 3.648 3.603 3.643 96,569 +0.03(+0.75%)
May 18, 2010 3.621 3.639 3.616 3.616 56,128 -0.00(-0.12%)
May 17, 2010 3.616 3.634 3.594 3.621 110,199 -0.02(-0.62%)
May 14, 2010 3.643 3.661 3.621 3.643 94,451 -0.00(-0.12%)
May 13, 2010 3.648 3.661 3.639 3.648 61,151 +0.00(+0.00%)
May 12, 2010 3.630 3.648 3.625 3.648 157,001 +0.04(+1.19%)
May 11, 2010 3.650 3.650 3.600 3.605 415,019 -0.03(-0.74%)
May 10, 2010 3.653 3.654 3.632 3.632 100,794 +0.02(+0.50%)
May 07, 2010 3.663 3.663 3.587 3.614 107,679 -0.02(-0.62%)
May 06, 2010 3.636 3.663 3.605 3.636 103,896 -0.03(-0.73%)
May 05, 2010 3.664 3.685 3.645 3.663 169,591 +0.01(+0.25%)
May 04, 2010 3.672 3.694 3.654 3.654 175,496 -0.04(-1.09%)
May 03, 2010 3.685 3.694 3.659 3.694 145,914 +0.03(+0.73%)
Apr 30, 2010 3.641 3.677 3.614 3.668 159,092 +0.04(+1.24%)
Apr 29, 2010 3.663 3.663 3.623 3.623 172,151 -0.03(-0.74%)
Apr 28, 2010 3.636 3.650 3.632 3.650 140,289 -0.00(-0.07%)
Apr 27, 2010 3.668 3.668 3.627 3.652 176,398 -0.02(-0.42%)
Apr 26, 2010 3.650 3.668 3.636 3.668 123,257 +0.03(+0.86%)
Apr 23, 2010 3.641 3.681 3.636 3.636 163,225 -0.03(-0.73%)
Apr 22, 2010 3.645 3.668 3.627 3.663 81,704 +0.02(+0.49%)
Apr 21, 2010 3.659 3.659 3.618 3.645 68,479 +0.02(+0.49%)
Apr 20, 2010 3.609 3.632 3.609 3.627 110,875 +0.00(+0.12%)
Apr 19, 2010 3.560 3.623 3.560 3.623 139,367 +0.05(+1.38%)
Apr 16, 2010 3.578 3.605 3.560 3.574 217,382 -0.02(-0.65%)
Apr 15, 2010 3.596 3.614 3.584 3.597 127,440 -0.00(-0.09%)
Apr 14, 2010 3.582 3.609 3.582 3.600 86,286 +0.02(+0.50%)
Apr 13, 2010 3.596 3.605 3.574 3.582 145,916 -0.01(-0.31%)
Apr 12, 2010 3.571 3.607 3.567 3.594 171,313 +0.01(+0.25%)
Apr 09, 2010 3.567 3.589 3.554 3.585 268,424 +0.01(+0.37%)
Apr 08, 2010 3.554 3.571 3.537 3.571 165,045 +0.04(+1.13%)
Apr 07, 2010 3.540 3.554 3.531 3.531 173,662 +0.00(+0.00%)
Apr 06, 2010 3.549 3.563 3.527 3.531 222,998 -0.04(-1.12%)
Apr 05, 2010 3.652 3.660 3.554 3.571 294,949 -0.10(-2.67%)
Apr 01, 2010 3.634 3.669 3.669 3.669 149,108 +0.02(+0.49%)
Mar 31, 2010 3.616 3.652 3.603 3.652 211,249 +0.03(+0.86%)
Mar 30, 2010 3.585 3.625 3.585 3.620 93,062 +0.02(+0.62%)
Mar 29, 2010 3.571 3.598 3.567 3.598 115,161 +0.02(+0.62%)
Mar 26, 2010 3.558 3.585 3.558 3.576 101,573 +0.02(+0.50%)
Mar 25, 2010 3.563 3.576 3.558 3.558 88,573 -0.01(-0.25%)
Mar 24, 2010 3.563 3.576 3.558 3.567 130,797 -0.01(-0.30%)
Mar 23, 2010 3.589 3.589 3.558 3.578 197,818 +0.01(+0.18%)
Mar 22, 2010 3.527 3.571 3.527 3.571 110,237 +0.00(+0.12%)
Mar 19, 2010 3.518 3.567 3.509 3.567 151,632 +0.05(+1.32%)
Mar 18, 2010 3.527 3.531 3.514 3.521 118,741 -0.01(-0.30%)
Mar 17, 2010 3.505 3.536 3.505 3.531 259,781 +0.01(+0.38%)
Mar 16, 2010 3.487 3.536 3.487 3.518 336,837 +0.02(+0.51%)
Mar 15, 2010 3.509 3.514 3.496 3.500 188,887 -0.01(-0.38%)
Mar 12, 2010 3.518 3.520 3.505 3.514 143,339 -0.00(-0.13%)
Mar 11, 2010 3.536 3.545 3.505 3.518 196,598 -0.03(-0.75%)
Mar 10, 2010 3.554 3.563 3.531 3.545 193,086 -0.00(-0.13%)
Mar 09, 2010 3.545 3.554 3.531 3.549 128,305 +0.01(+0.31%)
Mar 08, 2010 3.578 3.578 3.529 3.538 263,296 -0.02(-0.62%)
Mar 05, 2010 3.547 3.582 3.547 3.560 215,589 +0.00(+0.12%)
Mar 04, 2010 3.542 3.560 3.538 3.556 137,351 -0.00(-0.12%)
Mar 03, 2010 3.565 3.569 3.551 3.560 79,931 +0.01(+0.37%)
Mar 02, 2010 3.565 3.573 3.529 3.547 182,730 -0.04(-1.11%)
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.