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 )

5.710 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2010 3.688 3.720 3.679 3.720 2,826 +0.04(+1.11%)
Jun 29, 2010 3.679 3.698 3.657 3.679 490 -0.01(-0.37%)
Jun 25, 2010 3.693 3.698 3.684 3.693 139,776 +0.00(+0.00%)
Jun 24, 2010 3.675 3.693 3.675 3.693 530 +0.00(+0.00%)
Jun 23, 2010 3.661 3.693 3.661 3.693 153,146 +0.03(+0.74%)
Jun 22, 2010 3.666 3.688 3.661 3.666 220 -0.03(-0.74%)
Jun 21, 2010 3.666 3.693 3.666 3.693 89,629 +0.03(+0.87%)
Jun 18, 2010 3.661 3.698 3.661 3.661 123,992 -0.04(-0.98%)
Jun 17, 2010 3.652 3.702 3.643 3.698 271,121 +0.07(+1.88%)
Jun 16, 2010 3.661 3.675 3.611 3.629 184,893 -0.03(-0.87%)
Jun 15, 2010 3.666 3.685 3.648 3.661 192,400 -0.02(-0.49%)
Jun 14, 2010 3.661 3.684 3.652 3.679 196,382 +0.00(+0.12%)
Jun 11, 2010 3.661 3.677 3.648 3.675 77,400 +0.01(+0.37%)
Jun 10, 2010 3.657 3.670 3.657 3.661 58,162 +0.01(+0.37%)
Jun 09, 2010 3.666 3.688 3.643 3.648 173,214 -0.02(-0.68%)
Jun 08, 2010 3.627 3.673 3.618 3.673 133,477 +0.03(+0.87%)
Jun 07, 2010 3.636 3.641 3.619 3.641 199,957 +0.00(+0.00%)
Jun 04, 2010 3.641 3.641 3.600 3.641 112,340 +0.00(+0.12%)
Jun 03, 2010 3.632 3.650 3.596 3.636 164,258 +0.01(+0.25%)
Jun 02, 2010 3.596 3.627 3.596 3.627 1,104 +0.04(+1.01%)
Jun 01, 2010 3.618 3.623 3.591 3.591 210,321 -0.05(-1.24%)
May 28, 2010 3.636 3.636 3.573 3.636 214,848 +0.08(+2.29%)
May 27, 2010 3.533 3.578 3.533 3.555 203,899 +0.02(+0.64%)
May 26, 2010 3.569 3.591 3.528 3.533 225,720 -0.03(-0.89%)
May 25, 2010 3.519 3.564 3.478 3.564 323 -0.01(-0.25%)
May 24, 2010 3.546 3.578 3.546 3.573 206,157 +0.03(+0.76%)
May 21, 2010 3.546 3.573 3.284 3.546 1,170,174 -0.05(-1.26%)
May 20, 2010 3.596 3.600 3.564 3.591 263,769 -0.06(-1.73%)
May 19, 2010 3.614 3.659 3.614 3.655 96,269 +0.03(+0.75%)
May 18, 2010 3.632 3.650 3.627 3.627 55,953 -0.00(-0.12%)
May 17, 2010 3.627 3.645 3.605 3.632 109,857 -0.02(-0.62%)
May 14, 2010 3.655 3.673 3.632 3.655 94,157 -0.00(-0.12%)
May 13, 2010 3.659 3.673 3.650 3.659 60,960 +0.00(+0.00%)
May 12, 2010 3.641 3.659 3.636 3.659 156,513 +0.04(+1.19%)
May 11, 2010 3.661 3.661 3.612 3.616 413,729 -0.03(-0.74%)
May 10, 2010 3.664 3.666 3.643 3.643 100,481 +0.02(+0.50%)
May 07, 2010 3.675 3.675 3.598 3.625 107,344 -0.02(-0.62%)
May 06, 2010 3.648 3.675 3.616 3.648 103,573 -0.03(-0.73%)
May 05, 2010 3.675 3.697 3.657 3.675 169,064 +0.01(+0.24%)
May 04, 2010 3.683 3.706 3.666 3.666 174,950 -0.04(-1.09%)
May 03, 2010 3.697 3.706 3.670 3.706 145,460 +0.03(+0.73%)
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%)
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.