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 )

5.730 -0.020 (-0.35%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 22, 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 (%)
Jun 30, 2008 3.333 3.335 3.293 3.328 138,792 +0.01(+0.40%)
Jun 27, 2008 3.306 3.333 3.289 3.315 85,251 +0.01(+0.27%)
Jun 26, 2008 3.342 3.346 3.293 3.306 127,949 -0.01(-0.40%)
Jun 25, 2008 3.306 3.355 3.302 3.320 157,422 +0.04(+1.21%)
Jun 24, 2008 3.298 3.328 3.280 3.280 265,027 -0.04(-1.06%)
Jun 23, 2008 3.293 3.320 3.271 3.315 324,537 +0.02(+0.67%)
Jun 20, 2008 3.311 3.320 3.262 3.293 383,309 -0.04(-1.19%)
Jun 19, 2008 3.359 3.359 3.306 3.333 224,460 -0.01(-0.39%)
Jun 18, 2008 3.333 3.355 3.324 3.346 319,109 +0.00(+0.13%)
Jun 17, 2008 3.364 3.364 3.328 3.342 215,529 +0.00(+0.00%)
Jun 16, 2008 3.337 3.399 3.324 3.342 200,549 +0.02(+0.53%)
Jun 13, 2008 3.342 3.348 3.315 3.324 363,662 -0.00(-0.13%)
Jun 12, 2008 3.350 3.364 3.324 3.328 290,526 -0.04(-1.05%)
Jun 11, 2008 3.372 3.390 3.346 3.364 399,463 -0.01(-0.26%)
Jun 10, 2008 3.403 3.430 3.364 3.372 495,884 -0.07(-2.05%)
Jun 09, 2008 3.403 3.443 3.403 3.443 334,693 +0.05(+1.43%)
Jun 06, 2008 3.443 3.460 3.394 3.394 234,175 -0.04(-1.28%)
Jun 05, 2008 3.443 3.456 3.438 3.438 242,772 -0.01(-0.26%)
Jun 04, 2008 3.482 3.482 3.434 3.447 486,528 -0.02(-0.63%)
Jun 03, 2008 3.496 3.513 3.460 3.469 273,065 -0.03(-0.76%)
Jun 02, 2008 3.482 3.513 3.482 3.496 209,850 +0.00(+0.13%)
May 30, 2008 3.478 3.509 3.474 3.491 97,867 +0.01(+0.38%)
May 29, 2008 3.504 3.504 3.460 3.478 207,404 -0.00(-0.13%)
May 28, 2008 3.500 3.500 3.478 3.482 122,852 -0.01(-0.38%)
May 27, 2008 3.504 3.504 3.474 3.496 221,873 +0.03(+0.89%)
May 26, 2008 3.504 3.504 3.465 3.465 0 +0.00(+0.00%)
May 23, 2008 3.504 3.504 3.465 3.465 200,629 -0.03(-0.76%)
May 22, 2008 3.518 3.518 3.478 3.491 250,342 -0.01(-0.38%)
May 21, 2008 3.504 3.509 3.487 3.504 57,970 +0.02(+0.51%)
May 20, 2008 3.504 3.504 3.478 3.487 120,110 -0.00(-0.13%)
May 19, 2008 3.513 3.535 3.478 3.491 221,625 -0.02(-0.63%)
May 16, 2008 3.535 3.548 3.509 3.513 125,918 -0.02(-0.62%)
May 15, 2008 3.535 3.549 3.513 3.535 78,830 +0.00(+0.00%)
May 14, 2008 3.531 3.535 3.513 3.535 105,894 +0.00(+0.12%)
May 13, 2008 3.557 3.557 3.513 3.531 124,549 -0.01(-0.37%)
May 12, 2008 3.566 3.566 3.531 3.544 72,688 +0.00(+0.00%)
May 09, 2008 3.549 3.553 3.531 3.544 19,583 -0.02(-0.49%)
May 08, 2008 3.549 3.571 3.544 3.562 92,331 +0.02(+0.62%)
May 07, 2008 3.526 3.544 3.526 3.540 70,958 +0.01(+0.37%)
May 06, 2008 3.531 3.535 3.518 3.526 77,395 +0.01(+0.38%)
May 05, 2008 3.526 3.540 3.513 3.513 104,438 -0.01(-0.37%)
May 02, 2008 3.509 3.584 3.505 3.526 71,962 +0.02(+0.50%)
May 01, 2008 3.500 3.518 3.500 3.509 152,300 +0.01(+0.25%)
Apr 30, 2008 3.518 3.526 3.500 3.500 157,675 +0.01(+0.25%)
Apr 29, 2008 3.504 3.513 3.491 3.491 96,088 -0.01(-0.25%)
Apr 28, 2008 3.513 3.518 3.500 3.500 139,958 -0.01(-0.25%)
Apr 25, 2008 3.518 3.522 3.491 3.509 80,179 -0.00(-0.13%)
Apr 24, 2008 3.518 3.518 3.496 3.513 97,172 +0.01(+0.38%)
Apr 23, 2008 3.487 3.509 3.482 3.500 109,451 +0.02(+0.51%)
Apr 22, 2008 3.491 3.504 3.478 3.482 152,673 -0.01(-0.25%)
Apr 21, 2008 3.496 3.518 3.482 3.491 151,533 -0.02(-0.50%)
Apr 18, 2008 3.500 3.522 3.496 3.509 140,862 +0.00(+0.00%)
Apr 17, 2008 3.500 3.513 3.474 3.509 81,542 +0.02(+0.50%)
Apr 16, 2008 3.487 3.500 3.474 3.491 82,841 +0.02(+0.63%)
Apr 15, 2008 3.496 3.496 3.452 3.469 86,385 -0.01(-0.25%)
Apr 14, 2008 3.491 3.497 3.474 3.478 79,337 -0.01(-0.25%)
Apr 11, 2008 3.487 3.496 3.474 3.487 56,943 -0.01(-0.25%)
Apr 10, 2008 3.487 3.500 3.471 3.496 53,422 +0.02(+0.63%)
Apr 09, 2008 3.460 3.478 3.443 3.474 104,029 -0.00(-0.13%)
Apr 08, 2008 3.496 3.496 3.469 3.478 84,111 -0.03(-0.88%)
Apr 07, 2008 3.478 3.509 3.474 3.509 119,474 +0.04(+1.14%)
Apr 04, 2008 3.487 3.487 3.456 3.469 76,098 +0.00(+0.13%)
Apr 03, 2008 3.443 3.491 3.443 3.465 179,680 +0.00(+0.00%)
Apr 02, 2008 3.460 3.469 3.434 3.465 187,800 -0.00(-0.13%)
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.