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 )

5.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2012 4.551 4.567 4.546 4.557 164,975 +0.01(+0.11%)
Jan 30, 2012 4.536 4.567 4.521 4.551 195,205 +0.04(+0.79%)
Jan 27, 2012 4.521 4.536 4.496 4.516 191,058 -0.01(-0.11%)
Jan 26, 2012 4.491 4.526 4.491 4.521 115,636 +0.02(+0.45%)
Jan 25, 2012 4.501 4.501 4.486 4.501 102,656 -0.01(-0.11%)
Jan 24, 2012 4.450 4.516 4.450 4.506 155,781 +0.03(+0.68%)
Jan 23, 2012 4.491 4.506 4.455 4.475 261,735 +0.01(+0.11%)
Jan 20, 2012 4.435 4.470 4.430 4.470 164,681 +0.05(+1.03%)
Jan 19, 2012 4.394 4.430 4.394 4.425 141,621 +0.03(+0.58%)
Jan 18, 2012 4.389 4.404 4.379 4.399 130,462 +0.01(+0.12%)
Jan 17, 2012 4.425 4.425 4.389 4.394 163,918 -0.03(-0.69%)
Jan 13, 2012 4.450 4.460 4.404 4.425 162,665 -0.04(-0.80%)
Jan 12, 2012 4.384 4.475 4.374 4.460 169,097 +0.07(+1.50%)
Jan 11, 2012 4.414 4.435 4.384 4.394 173,693 -0.02(-0.49%)
Jan 10, 2012 4.416 4.421 4.396 4.416 167,837 +0.02(+0.34%)
Jan 09, 2012 4.380 4.416 4.380 4.401 186,067 +0.02(+0.35%)
Jan 06, 2012 4.360 4.385 4.345 4.385 144,449 +0.03(+0.58%)
Jan 05, 2012 4.416 4.421 4.325 4.360 322,820 -0.06(-1.26%)
Jan 04, 2012 4.406 4.426 4.375 4.416 159,911 +0.03(+0.68%)
Dec 30, 2011 4.396 4.415 4.375 4.386 111,220 -0.01(-0.22%)
Dec 29, 2011 4.360 4.401 4.350 4.396 150,815 +0.02(+0.46%)
Dec 28, 2011 4.396 4.396 4.360 4.375 132,530 -0.02(-0.46%)
Dec 27, 2011 4.385 4.416 4.345 4.396 289,227 +0.02(+0.35%)
Dec 23, 2011 4.370 4.391 4.325 4.380 150,819 +0.01(+0.23%)
Dec 21, 2011 4.259 4.426 4.244 4.370 403,043 +0.14(+3.22%)
Dec 20, 2011 4.310 4.340 4.214 4.234 245,648 -0.09(-1.99%)
Dec 19, 2011 4.320 4.335 4.310 4.320 224,374 +0.01(+0.12%)
Dec 16, 2011 4.305 4.320 4.279 4.315 82,957 +0.02(+0.47%)
Dec 15, 2011 4.204 4.325 4.204 4.295 379,397 +0.11(+2.65%)
Dec 14, 2011 4.239 4.259 4.179 4.184 174,925 -0.05(-1.07%)
Dec 13, 2011 4.244 4.274 4.219 4.229 156,716 +0.01(+0.12%)
Dec 12, 2011 4.285 4.310 4.199 4.224 287,225 -0.06(-1.44%)
Dec 09, 2011 4.261 4.316 4.256 4.286 179,554 +0.00(+0.00%)
Dec 08, 2011 4.301 4.311 4.256 4.286 141,168 -0.02(-0.47%)
Dec 07, 2011 4.256 4.311 4.251 4.306 179,386 +0.04(+0.94%)
Dec 06, 2011 4.231 4.281 4.231 4.266 134,721 +0.02(+0.47%)
Dec 05, 2011 4.236 4.251 4.221 4.246 144,059 +0.02(+0.48%)
Dec 02, 2011 4.241 4.241 4.190 4.226 154,186 +0.03(+0.60%)
Dec 01, 2011 4.221 4.234 4.195 4.200 91,428 -0.01(-0.24%)
Nov 30, 2011 4.221 4.231 4.175 4.211 178,450 +0.04(+0.84%)
Nov 29, 2011 4.200 4.211 4.175 4.175 121,413 -0.01(-0.12%)
Nov 28, 2011 4.231 4.231 4.165 4.180 171,213 -0.02(-0.48%)
Nov 25, 2011 4.211 4.230 4.190 4.200 93,390 +0.01(+0.24%)
Nov 23, 2011 4.190 4.226 4.175 4.190 110,270 +0.00(+0.00%)
Nov 22, 2011 4.200 4.241 4.190 4.190 181,423 -0.01(-0.24%)
Nov 21, 2011 4.165 4.200 4.155 4.200 158,595 +0.05(+1.09%)
Nov 18, 2011 4.105 4.155 4.105 4.155 107,809 +0.07(+1.72%)
Nov 17, 2011 4.140 4.155 4.075 4.085 130,055 -0.07(-1.69%)
Nov 16, 2011 4.130 4.180 4.130 4.155 166,899 +0.02(+0.36%)
Nov 15, 2011 4.190 4.195 4.125 4.140 144,157 -0.06(-1.43%)
Nov 14, 2011 4.175 4.226 4.160 4.200 193,373 +0.03(+0.60%)
Nov 11, 2011 4.130 4.175 4.100 4.175 147,112 +0.07(+1.59%)
Nov 10, 2011 4.216 4.241 4.085 4.110 310,027 -0.12(-2.85%)
Nov 09, 2011 4.175 4.236 4.145 4.231 202,810 +0.05(+1.29%)
Nov 08, 2011 4.142 4.186 4.142 4.177 240,304 +0.03(+0.72%)
Nov 07, 2011 4.142 4.162 4.127 4.147 122,901 +0.01(+0.36%)
Nov 04, 2011 4.062 4.132 4.062 4.132 154,627 +0.04(+1.10%)
Nov 03, 2011 4.052 4.087 4.052 4.087 93,160 +0.03(+0.68%)
Nov 02, 2011 4.047 4.071 4.042 4.059 41,541 +0.02(+0.43%)
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.