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 -0.005 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2008 3.254 3.280 3.252 3.280 171,096 +0.04(+1.22%)
Jul 30, 2008 3.245 3.254 3.223 3.240 82,067 +0.00(+0.00%)
Jul 29, 2008 3.240 3.249 3.214 3.240 120,353 +0.00(+0.00%)
Jul 28, 2008 3.271 3.271 3.223 3.240 366,465 -0.01(-0.27%)
Jul 25, 2008 3.258 3.267 3.236 3.249 102,977 -0.01(-0.27%)
Jul 24, 2008 3.267 3.271 3.236 3.258 229,932 +0.00(+0.00%)
Jul 23, 2008 3.293 3.293 3.254 3.258 123,386 -0.02(-0.67%)
Jul 22, 2008 3.271 3.284 3.249 3.280 268,320 +0.00(+0.00%)
Jul 21, 2008 3.302 3.302 3.262 3.280 230,413 +0.00(+0.00%)
Jul 18, 2008 3.298 3.302 3.268 3.280 98,639 +0.00(+0.00%)
Jul 17, 2008 3.306 3.306 3.267 3.280 124,249 +0.01(+0.27%)
Jul 16, 2008 3.311 3.311 3.262 3.271 214,377 -0.02(-0.67%)
Jul 15, 2008 3.298 3.306 3.258 3.293 290,678 -0.03(-0.93%)
Jul 14, 2008 3.350 3.355 3.324 3.324 260,359 -0.03(-0.79%)
Jul 11, 2008 3.359 3.359 3.350 3.350 102,980 -0.02(-0.52%)
Jul 10, 2008 3.372 3.372 3.348 3.368 87,545 -0.01(-0.26%)
Jul 09, 2008 3.350 3.377 3.350 3.377 124,501 +0.02(+0.52%)
Jul 08, 2008 3.368 3.372 3.337 3.359 113,328 +0.00(+0.00%)
Jul 07, 2008 3.368 3.372 3.333 3.359 130,536 +0.00(+0.13%)
Jul 04, 2008 3.368 3.381 3.346 3.355 79,818 +0.00(+0.00%)
Jul 03, 2008 3.368 3.381 3.346 3.355 79,818 +0.00(+0.00%)
Jul 02, 2008 3.359 3.364 3.333 3.355 126,300 +0.02(+0.53%)
Jul 01, 2008 3.337 3.342 3.311 3.337 134,643 +0.01(+0.26%)
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%)
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.