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 )

5.860 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jul 29, 2011 3.835 3.835 3.776 3.801 319,168 -0.03(-0.89%)
Jul 28, 2011 3.830 3.883 3.805 3.835 147,440 -0.01(-0.38%)
Jul 27, 2011 3.869 3.874 3.825 3.849 198,567 -0.03(-0.88%)
Jul 26, 2011 3.922 3.922 3.883 3.883 75,372 -0.03(-0.75%)
Jul 25, 2011 3.908 3.922 3.883 3.913 217,428 -0.01(-0.25%)
Jul 22, 2011 3.869 3.922 3.864 3.922 180,094 +0.05(+1.26%)
Jul 21, 2011 3.815 3.874 3.815 3.874 119,464 +0.05(+1.27%)
Jul 20, 2011 3.854 3.859 3.825 3.825 100,517 -0.01(-0.25%)
Jul 19, 2011 3.825 3.854 3.805 3.835 136,393 +0.03(+0.90%)
Jul 18, 2011 3.825 3.835 3.796 3.801 151,802 -0.02(-0.64%)
Jul 15, 2011 3.864 3.883 3.825 3.825 170,190 -0.04(-1.15%)
Jul 14, 2011 3.918 3.918 3.859 3.869 180,029 -0.03(-0.77%)
Jul 13, 2011 3.894 3.924 3.890 3.899 155,977 +0.01(+0.25%)
Jul 12, 2011 3.919 3.919 3.880 3.890 143,117 -0.01(-0.25%)
Jul 11, 2011 3.953 3.957 3.885 3.899 219,825 -0.05(-1.35%)
Jul 08, 2011 3.894 3.953 3.894 3.953 115,664 +0.06(+1.49%)
Jul 07, 2011 3.875 3.933 3.875 3.894 227,001 +0.02(+0.50%)
Jul 06, 2011 3.856 3.890 3.856 3.875 152,738 -0.01(-0.25%)
Jul 05, 2011 3.875 3.885 3.870 3.885 113,515 +0.00(+0.00%)
Jul 01, 2011 3.885 3.904 3.870 3.885 63,080 +0.01(+0.25%)
Jun 30, 2011 3.914 3.914 3.875 3.875 161,714 -0.02(-0.62%)
Jun 29, 2011 3.938 3.953 3.880 3.899 168,547 -0.06(-1.47%)
Jun 28, 2011 3.948 3.962 3.938 3.957 130,111 +0.00(+0.12%)
Jun 27, 2011 3.938 3.967 3.928 3.953 198,908 +0.02(+0.62%)
Jun 24, 2011 3.861 3.933 3.861 3.928 154,804 +0.06(+1.63%)
Jun 23, 2011 3.851 3.875 3.846 3.865 103,347 +0.00(+0.00%)
Jun 22, 2011 3.856 3.865 3.851 3.865 122,377 +0.01(+0.25%)
Jun 21, 2011 3.861 3.865 3.851 3.856 83,233 -0.00(-0.13%)
Jun 20, 2011 3.856 3.861 3.846 3.861 61,480 +0.03(+0.76%)
Jun 17, 2011 3.798 3.831 3.796 3.831 106,097 +0.04(+1.02%)
Jun 16, 2011 3.817 3.831 3.788 3.793 82,122 -0.03(-0.76%)
Jun 15, 2011 3.788 3.822 3.773 3.822 110,546 +0.04(+1.02%)
Jun 14, 2011 3.793 3.812 3.759 3.783 121,232 +0.01(+0.39%)
Jun 13, 2011 3.783 3.851 3.749 3.769 308,599 -0.08(-2.17%)
Jun 10, 2011 3.857 3.867 3.809 3.852 188,034 -0.01(-0.25%)
Jun 09, 2011 3.867 3.876 3.856 3.862 111,522 +0.01(+0.38%)
Jun 08, 2011 3.867 3.876 3.847 3.847 101,597 -0.02(-0.62%)
Jun 07, 2011 3.852 3.871 3.847 3.871 108,685 +0.02(+0.63%)
Jun 06, 2011 3.823 3.857 3.814 3.847 128,049 +0.02(+0.50%)
Jun 03, 2011 3.804 3.828 3.799 3.828 129,939 +0.10(+2.58%)
May 24, 2011 3.737 3.765 3.727 3.732 105,734 -0.01(-0.26%)
May 23, 2011 3.746 3.765 3.737 3.741 130,323 -0.00(-0.13%)
May 20, 2011 3.746 3.765 3.737 3.746 118,176 +0.00(+0.00%)
May 19, 2011 3.814 3.814 3.746 3.746 179,188 -0.05(-1.27%)
May 18, 2011 3.775 3.804 3.775 3.794 145,318 +0.00(+0.00%)
May 17, 2011 3.751 3.794 3.751 3.794 124,730 +0.04(+1.03%)
May 16, 2011 3.770 3.780 3.756 3.756 91,784 -0.01(-0.26%)
May 13, 2011 3.756 3.775 3.756 3.765 122,728 -0.00(-0.13%)
May 12, 2011 3.770 3.804 3.756 3.770 252,944 -0.04(-1.01%)
May 11, 2011 3.727 3.842 3.688 3.809 900,652 +0.10(+2.56%)
May 10, 2011 3.671 3.718 3.661 3.714 220,912 +0.05(+1.44%)
May 09, 2011 3.651 3.680 3.637 3.661 105,591 +0.00(+0.00%)
May 06, 2011 3.632 3.666 3.623 3.661 122,287 +0.03(+0.92%)
May 05, 2011 3.589 3.627 3.589 3.627 100,651 +0.02(+0.66%)
May 04, 2011 3.594 3.604 3.570 3.604 111,314 +0.01(+0.40%)
May 03, 2011 3.565 3.594 3.546 3.589 303,559 +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.