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 )

5.710 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2009 3.392 3.392 3.339 3.348 303,691 +0.00(+0.13%)
Nov 27, 2009 3.339 3.352 3.325 3.343 120,921 -0.01(-0.40%)
Nov 25, 2009 3.365 3.396 3.321 3.356 200,904 -0.02(-0.65%)
Nov 24, 2009 3.312 3.396 3.312 3.378 192,641 +0.05(+1.46%)
Nov 23, 2009 3.303 3.343 3.272 3.330 175,562 +0.04(+1.34%)
Nov 20, 2009 3.264 3.286 3.255 3.286 196,835 +0.02(+0.54%)
Nov 19, 2009 3.268 3.277 3.237 3.268 195,490 -0.02(-0.54%)
Nov 18, 2009 3.277 3.308 3.268 3.286 187,923 +0.01(+0.27%)
Nov 17, 2009 3.268 3.286 3.259 3.277 154,816 +0.00(+0.00%)
Nov 16, 2009 3.255 3.281 3.255 3.277 137,471 +0.01(+0.41%)
Nov 13, 2009 3.259 3.286 3.237 3.264 196,137 +0.00(+0.14%)
Nov 12, 2009 3.272 3.290 3.242 3.259 261,418 -0.04(-1.20%)
Nov 11, 2009 3.325 3.342 3.290 3.299 232,654 -0.03(-0.93%)
Nov 10, 2009 3.303 3.334 3.295 3.330 195,927 -0.00(-0.13%)
Nov 09, 2009 3.295 3.348 3.264 3.334 244,132 +0.04(+1.26%)
Nov 06, 2009 3.299 3.321 3.281 3.293 127,363 -0.01(-0.32%)
Nov 05, 2009 3.246 3.308 3.246 3.303 281,036 +0.05(+1.63%)
Nov 04, 2009 3.255 3.268 3.233 3.250 201,681 -0.01(-0.40%)
Nov 03, 2009 3.242 3.264 3.242 3.264 113,936 +0.00(+0.14%)
Nov 02, 2009 3.233 3.264 3.224 3.259 173,383 +0.02(+0.68%)
Oct 30, 2009 3.277 3.281 3.206 3.237 210,783 -0.01(-0.41%)
Oct 29, 2009 3.224 3.259 3.224 3.250 157,406 +0.04(+1.10%)
Oct 28, 2009 3.264 3.272 3.206 3.215 147,932 -0.05(-1.49%)
Oct 27, 2009 3.264 3.272 3.241 3.264 151,059 +0.02(+0.68%)
Oct 26, 2009 3.246 3.255 3.224 3.242 219,854 +0.00(+0.14%)
Oct 23, 2009 3.233 3.250 3.233 3.237 221,471 -0.03(-0.95%)
Oct 22, 2009 3.286 3.286 3.259 3.268 126,190 -0.01(-0.40%)
Oct 21, 2009 3.303 3.334 3.272 3.281 168,535 -0.03(-0.93%)
Oct 20, 2009 3.264 3.325 3.250 3.312 440,456 +0.08(+2.32%)
Oct 19, 2009 3.206 3.272 3.197 3.237 169,480 +0.01(+0.41%)
Oct 16, 2009 3.171 3.224 3.171 3.224 94,039 +0.05(+1.53%)
Oct 15, 2009 3.175 3.224 3.136 3.175 405,157 -0.05(-1.51%)
Oct 14, 2009 3.281 3.321 3.202 3.224 399,041 -0.11(-3.18%)
Oct 13, 2009 3.242 3.365 3.242 3.330 255,685 +0.08(+2.31%)
Oct 12, 2009 3.326 3.348 3.114 3.255 824,010 -0.13(-3.79%)
Oct 09, 2009 3.484 3.484 3.378 3.383 271,358 -0.12(-3.40%)
Oct 08, 2009 3.498 3.511 3.484 3.502 106,742 -0.00(-0.05%)
Oct 07, 2009 3.462 3.507 3.445 3.504 240,482 +0.05(+1.33%)
Oct 06, 2009 3.467 3.467 3.431 3.458 142,523 +0.01(+0.38%)
Oct 05, 2009 3.445 3.454 3.423 3.445 161,625 +0.02(+0.52%)
Oct 02, 2009 3.378 3.449 3.378 3.427 267,409 +0.04(+1.04%)
Oct 01, 2009 3.431 3.436 3.383 3.392 153,419 -0.02(-0.52%)
Sep 30, 2009 3.502 3.502 3.392 3.409 293,587 +0.00(+0.13%)
Sep 29, 2009 3.343 3.454 3.334 3.405 466,754 +0.05(+1.45%)
Sep 28, 2009 3.356 3.383 3.339 3.356 156,702 +0.00(+0.13%)
Sep 25, 2009 3.378 3.387 3.343 3.352 217,526 -0.01(-0.39%)
Sep 24, 2009 3.409 3.414 3.361 3.365 236,839 -0.03(-0.78%)
Sep 23, 2009 3.370 3.405 3.348 3.392 178,113 +0.03(+0.79%)
Sep 22, 2009 3.436 3.436 3.352 3.365 156,487 +0.00(+0.00%)
Sep 21, 2009 3.405 3.405 3.361 3.365 209,085 -0.03(-0.91%)
Sep 18, 2009 3.365 3.409 3.356 3.396 152,683 +0.02(+0.52%)
Sep 17, 2009 3.383 3.396 3.361 3.378 119,080 +0.01(+0.26%)
Sep 16, 2009 3.343 3.383 3.330 3.370 221,283 +0.02(+0.66%)
Sep 15, 2009 3.308 3.348 3.308 3.348 157,646 +0.03(+0.80%)
Sep 14, 2009 3.290 3.326 3.281 3.321 193,434 +0.02(+0.67%)
Sep 11, 2009 3.334 3.334 3.286 3.299 173,150 -0.03(-0.80%)
Sep 10, 2009 3.343 3.343 3.286 3.325 196,953 -0.02(-0.66%)
Sep 09, 2009 3.396 3.401 3.325 3.348 207,554 -0.06(-1.69%)
Sep 08, 2009 3.370 3.405 3.359 3.405 190,112 +0.04(+1.05%)
Sep 04, 2009 3.308 3.374 3.273 3.370 173,730 +0.10(+3.11%)
Sep 03, 2009 3.281 3.290 3.247 3.268 204,658 +0.01(+0.41%)
Sep 02, 2009 3.299 3.321 3.228 3.255 276,417 -0.04(-1.34%)
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.