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 )

5.740 +0.040 (+0.70%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 15, 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 (%)
Nov 28, 2008 2.435 2.435 2.316 2.421 143,167 +0.02(+0.73%)
Nov 26, 2008 2.338 2.408 2.338 2.404 173,913 +0.03(+1.30%)
Nov 25, 2008 2.369 2.443 2.329 2.373 156,634 -0.02(-0.74%)
Nov 24, 2008 2.382 2.439 2.360 2.391 255,739 +0.04(+1.50%)
Nov 21, 2008 2.404 2.430 2.281 2.355 225,105 -0.03(-1.11%)
Nov 20, 2008 2.461 2.465 2.333 2.382 283,380 -0.08(-3.22%)
Nov 19, 2008 2.430 2.479 2.413 2.461 239,038 -0.05(-2.14%)
Nov 18, 2008 2.554 2.580 2.505 2.515 196,218 -0.03(-1.35%)
Nov 17, 2008 2.576 2.611 2.540 2.549 83,500 -0.07(-2.69%)
Nov 14, 2008 2.598 2.624 2.540 2.620 0 +0.00(+0.17%)
Nov 13, 2008 2.606 2.664 2.564 2.615 171,766 +0.06(+2.24%)
Nov 12, 2008 2.642 2.668 2.558 2.558 131,152 -0.10(-3.81%)
Nov 11, 2008 2.716 2.721 2.646 2.659 189,558 -0.06(-2.27%)
Nov 10, 2008 2.747 2.787 2.686 2.721 270,201 -0.06(-2.06%)
Nov 07, 2008 2.804 2.813 2.721 2.778 0 +0.02(+0.64%)
Nov 06, 2008 2.721 2.760 2.694 2.760 167,033 +0.05(+1.79%)
Nov 05, 2008 2.589 2.725 2.580 2.712 241,093 +0.14(+5.30%)
Nov 04, 2008 2.562 2.598 2.536 2.576 267,914 +0.05(+1.92%)
Nov 03, 2008 2.518 2.593 2.509 2.527 271,428 -0.03(-1.03%)
Oct 31, 2008 2.677 2.681 2.554 2.554 0 -0.06(-2.19%)
Oct 30, 2008 2.628 2.633 2.571 2.611 308,628 -0.03(-1.17%)
Oct 29, 2008 2.730 2.734 2.642 2.642 120,142 -0.07(-2.76%)
Oct 28, 2008 2.734 2.747 2.664 2.716 89,831 +0.01(+0.33%)
Oct 27, 2008 2.686 2.734 2.650 2.708 273,679 +0.00(+0.00%)
Oct 24, 2008 2.664 2.726 2.620 2.708 160,023 -0.04(-1.44%)
Oct 23, 2008 2.725 2.818 2.677 2.747 227,143 +0.08(+3.14%)
Oct 22, 2008 2.628 2.690 2.602 2.664 174,299 +0.06(+2.20%)
Oct 21, 2008 2.589 2.642 2.589 2.606 223,795 -0.01(-0.34%)
Oct 20, 2008 2.509 2.620 2.509 2.615 218,659 +0.13(+5.13%)
Oct 17, 2008 2.452 2.535 2.452 2.487 0 -0.00(-0.18%)
Oct 16, 2008 2.465 2.571 2.404 2.492 238,206 +0.07(+3.10%)
Oct 15, 2008 2.505 2.576 2.417 2.417 148,164 -0.11(-4.52%)
Oct 14, 2008 2.628 2.628 2.377 2.531 444,178 +0.17(+7.28%)
Oct 13, 2008 2.047 2.369 2.047 2.360 325,219 +0.40(+20.45%)
Oct 10, 2008 1.831 2.113 1.801 1.959 0 -0.26(-11.71%)
Oct 09, 2008 2.443 2.443 2.113 2.219 588,440 -0.25(-9.97%)
Oct 08, 2008 2.549 2.554 2.215 2.465 646,433 -0.15(-5.92%)
Oct 07, 2008 2.760 2.760 2.611 2.620 115,424 +0.02(+0.85%)
Oct 06, 2008 2.822 2.822 2.527 2.598 303,979 -0.26(-9.23%)
Oct 03, 2008 2.932 2.994 2.862 2.862 0 -0.03(-0.91%)
Oct 02, 2008 2.959 2.959 2.822 2.888 245,620 -0.05(-1.65%)
Oct 01, 2008 2.822 2.985 2.813 2.937 256,078 +0.09(+3.25%)
Sep 30, 2008 2.756 2.844 2.684 2.844 221,394 +0.22(+8.39%)
Sep 29, 2008 2.923 2.923 2.509 2.624 382,439 -0.30(-10.38%)
Sep 26, 2008 2.963 2.985 2.925 2.928 0 -0.04(-1.34%)
Sep 25, 2008 2.976 3.011 2.950 2.967 126,550 +0.04(+1.51%)
Sep 24, 2008 2.928 2.937 2.866 2.923 135,871 +0.07(+2.31%)
Sep 23, 2008 2.989 2.989 2.804 2.857 160,895 -0.09(-3.13%)
Sep 22, 2008 3.104 3.139 2.945 2.950 210,548 -0.18(-5.77%)
Sep 19, 2008 2.981 3.148 2.981 3.130 0 +0.26(+8.88%)
Sep 18, 2008 3.038 3.060 2.686 2.875 404,567 -0.17(-5.64%)
Sep 17, 2008 3.139 3.139 3.016 3.047 306,782 -0.08(-2.54%)
Sep 16, 2008 3.139 3.164 3.108 3.126 151,176 -0.01(-0.42%)
Sep 15, 2008 3.174 3.187 3.139 3.139 175,135 -0.04(-1.25%)
Sep 12, 2008 3.187 3.223 3.179 3.179 0 -0.01(-0.28%)
Sep 11, 2008 3.271 3.276 3.174 3.187 269,045 -0.07(-2.16%)
Sep 10, 2008 3.293 3.306 3.249 3.258 112,685 -0.03(-0.80%)
Sep 09, 2008 3.328 3.328 3.280 3.284 98,121 -0.04(-1.32%)
Sep 08, 2008 3.337 3.342 3.302 3.328 138,770 +0.00(+0.00%)
Sep 05, 2008 3.324 3.328 3.293 3.328 0 +0.00(+0.13%)
Sep 04, 2008 3.337 3.337 3.302 3.324 76,318 +0.00(+0.13%)
Sep 03, 2008 3.324 3.346 3.320 3.320 54,047 -0.02(-0.49%)
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.