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
Official Closing 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 (%)
Sep 30, 2010 4.003 4.026 3.990 4.013 908 +0.03(+0.69%)
Sep 29, 2010 3.939 3.985 3.939 3.985 94,090 +0.04(+0.93%)
Sep 28, 2010 3.934 3.957 3.925 3.948 651 +0.02(+0.59%)
Sep 27, 2010 3.985 3.989 3.925 3.925 216,263 -0.04(-1.04%)
Sep 24, 2010 3.962 3.994 3.939 3.967 164,752 +0.00(+0.12%)
Sep 23, 2010 3.939 3.962 3.920 3.962 651 +0.02(+0.47%)
Sep 22, 2010 3.897 3.962 3.897 3.943 202,183 +0.05(+1.18%)
Sep 21, 2010 3.902 3.920 3.897 3.897 651 -0.01(-0.24%)
Sep 20, 2010 3.897 3.920 3.884 3.907 100,275 +0.02(+0.47%)
Sep 17, 2010 3.888 3.893 3.861 3.888 134,988 -0.00(-0.12%)
Sep 15, 2010 3.916 3.920 3.874 3.893 229,361 -0.03(-0.70%)
Sep 14, 2010 3.888 3.920 3.888 3.920 4,781 +0.02(+0.59%)
Sep 13, 2010 3.930 3.943 3.870 3.897 285,073 -0.04(-1.11%)
Sep 10, 2010 3.955 3.978 3.941 3.941 267,696 -0.02(-0.58%)
Sep 09, 2010 3.900 3.964 3.882 3.964 4,074 +0.07(+1.76%)
Sep 08, 2010 3.863 3.895 3.863 3.895 1,966 +0.04(+0.95%)
Sep 07, 2010 3.859 3.886 3.850 3.859 2,949 +0.00(+0.12%)
Sep 03, 2010 3.895 3.900 3.854 3.854 115,382 -0.04(-0.94%)
Sep 02, 2010 3.877 3.900 3.873 3.891 480 +0.00(+0.12%)
Sep 01, 2010 3.891 3.900 3.868 3.886 142,150 -0.01(-0.23%)
Aug 31, 2010 3.895 3.900 3.868 3.895 993 +0.03(+0.83%)
Aug 30, 2010 3.868 3.891 3.863 3.863 143,076 -0.01(-0.24%)
Aug 27, 2010 3.873 3.886 3.859 3.873 90,194 +0.01(+0.36%)
Aug 26, 2010 3.836 3.886 3.831 3.859 651 +0.01(+0.36%)
Aug 25, 2010 3.859 3.882 3.845 3.845 812 -0.03(-0.71%)
Aug 24, 2010 3.882 3.905 3.873 3.873 83,814 -0.02(-0.47%)
Aug 23, 2010 3.877 3.900 3.854 3.891 153,783 +0.04(+0.95%)
Aug 20, 2010 3.831 3.886 3.831 3.854 80,791 -0.00(-0.12%)
Aug 19, 2010 3.868 3.886 3.840 3.859 111,598 -0.00(-0.12%)
Aug 18, 2010 3.882 3.900 3.859 3.863 484 -0.02(-0.47%)
Aug 17, 2010 3.895 3.914 3.877 3.882 138,786 -0.03(-0.70%)
Aug 16, 2010 3.877 3.909 3.854 3.909 134,923 +0.04(+0.95%)
Aug 13, 2010 3.873 3.878 3.836 3.873 71,731 +0.02(+0.59%)
Aug 12, 2010 3.790 3.850 3.763 3.850 2,431 +0.05(+1.45%)
Aug 11, 2010 3.827 3.850 3.790 3.795 182,762 -0.06(-1.54%)
Aug 10, 2010 3.868 3.895 3.850 3.854 445 -0.00(-0.06%)
Aug 09, 2010 3.879 3.879 3.847 3.857 119,174 -0.01(-0.35%)
Aug 06, 2010 3.870 3.870 3.811 3.870 302,065 +0.00(+0.00%)
Aug 05, 2010 3.866 3.870 3.847 3.870 1,142 +0.00(+0.00%)
Aug 04, 2010 3.847 3.870 3.838 3.870 577 +0.03(+0.71%)
Aug 03, 2010 3.820 3.847 3.811 3.843 336 +0.01(+0.36%)
Aug 02, 2010 3.802 3.847 3.802 3.829 347,597 +0.01(+0.36%)
Jul 30, 2010 3.816 3.816 3.742 3.816 276,802 +0.05(+1.45%)
Jul 29, 2010 3.738 3.761 3.734 3.761 1,355 +0.02(+0.49%)
Jul 28, 2010 3.688 3.743 3.688 3.743 191,138 +0.05(+1.36%)
Jul 27, 2010 3.711 3.715 3.693 3.693 788 -0.01(-0.27%)
Jul 26, 2010 3.734 3.734 3.693 3.703 201,566 +0.00(+0.03%)
Jul 23, 2010 3.711 3.720 3.688 3.702 161,547 -0.02(-0.49%)
Jul 22, 2010 3.729 3.734 3.702 3.720 232 -0.02(-0.41%)
Jul 21, 2010 3.738 3.756 3.715 3.735 205,242 -0.02(-0.44%)
Jul 20, 2010 3.729 3.756 3.715 3.752 1,300 +0.02(+0.49%)
Jul 19, 2010 3.697 3.734 3.681 3.734 99,359 +0.05(+1.23%)
Jul 16, 2010 3.688 3.700 3.674 3.688 152,048 +0.01(+0.37%)
Jul 15, 2010 3.702 3.702 3.674 3.674 156,595 -0.02(-0.49%)
Jul 14, 2010 3.702 3.715 3.693 3.693 110,209 -0.02(-0.49%)
Jul 13, 2010 3.738 3.738 3.711 3.711 311 +0.00(+0.12%)
Jul 12, 2010 3.761 3.761 3.706 3.706 149,865 -0.04(-1.03%)
Jul 09, 2010 3.745 3.745 3.718 3.745 114,721 +0.01(+0.24%)
Jul 08, 2010 3.704 3.736 3.704 3.736 109,513 +0.03(+0.73%)
Jul 07, 2010 3.718 3.731 3.700 3.709 115,966 -0.02(-0.49%)
Jul 06, 2010 3.709 3.727 3.704 3.727 463 +0.01(+0.37%)
Jul 02, 2010 3.713 3.722 3.700 3.713 73,289 +0.01(+0.24%)
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.