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 )

5.725 -0.047 (-0.81%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 13, 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 (%)
Dec 31, 2009 3.350 3.386 3.386 3.386 195,793 +0.06(+1.72%)
Dec 30, 2009 3.337 3.346 3.320 3.328 150,551 -0.03(-0.79%)
Dec 29, 2009 3.328 3.359 3.328 3.355 154,806 +0.02(+0.66%)
Dec 28, 2009 3.324 3.346 3.324 3.333 106,696 +0.01(+0.40%)
Dec 24, 2009 3.315 3.333 3.306 3.320 81,560 +0.01(+0.27%)
Dec 23, 2009 3.306 3.328 3.302 3.311 122,618 +0.00(+0.00%)
Dec 22, 2009 3.328 3.333 3.302 3.311 128,583 -0.01(-0.40%)
Dec 21, 2009 3.355 3.359 3.311 3.324 269,845 -0.03(-0.79%)
Dec 18, 2009 3.346 3.372 3.333 3.350 243,412 +0.00(+0.00%)
Dec 17, 2009 3.350 3.368 3.346 3.350 194,151 -0.01(-0.26%)
Dec 16, 2009 3.364 3.386 3.337 3.359 220,442 -0.02(-0.52%)
Dec 15, 2009 3.421 3.421 3.350 3.377 250,922 -0.04(-1.29%)
Dec 14, 2009 3.372 3.425 3.364 3.421 207,327 +0.02(+0.52%)
Dec 11, 2009 3.368 3.412 3.346 3.403 216,163 +0.03(+0.91%)
Dec 10, 2009 3.364 3.380 3.346 3.372 175,153 +0.01(+0.39%)
Dec 09, 2009 3.430 3.430 3.355 3.359 194,182 -0.07(-2.13%)
Dec 08, 2009 3.430 3.452 3.399 3.432 147,955 +0.02(+0.47%)
Dec 07, 2009 3.416 3.443 3.412 3.416 153,554 -0.02(-0.64%)
Dec 04, 2009 3.386 3.452 3.384 3.438 213,362 +0.03(+0.90%)
Dec 03, 2009 3.355 3.408 3.350 3.408 241,950 +0.05(+1.44%)
Dec 02, 2009 3.320 3.364 3.315 3.359 276,559 +0.04(+1.19%)
Dec 01, 2009 3.333 3.342 3.315 3.320 258,806 -0.02(-0.53%)
Nov 30, 2009 3.381 3.381 3.328 3.337 304,638 +0.00(+0.13%)
Nov 27, 2009 3.328 3.342 3.315 3.333 121,298 -0.01(-0.40%)
Nov 25, 2009 3.355 3.386 3.311 3.346 201,530 -0.02(-0.65%)
Nov 24, 2009 3.302 3.386 3.302 3.368 193,242 +0.05(+1.46%)
Nov 23, 2009 3.293 3.333 3.262 3.320 176,109 +0.04(+1.34%)
Nov 20, 2009 3.254 3.276 3.245 3.276 197,449 +0.02(+0.54%)
Nov 19, 2009 3.258 3.267 3.227 3.258 196,100 -0.02(-0.54%)
Nov 18, 2009 3.267 3.298 3.258 3.276 188,509 +0.01(+0.27%)
Nov 17, 2009 3.258 3.276 3.249 3.267 155,299 +0.00(+0.00%)
Nov 16, 2009 3.245 3.271 3.245 3.267 137,900 +0.01(+0.41%)
Nov 13, 2009 3.249 3.276 3.227 3.254 196,749 +0.00(+0.14%)
Nov 12, 2009 3.262 3.280 3.232 3.249 262,233 -0.04(-1.20%)
Nov 11, 2009 3.315 3.331 3.280 3.289 233,380 -0.03(-0.93%)
Nov 10, 2009 3.293 3.324 3.284 3.320 196,538 -0.00(-0.13%)
Nov 09, 2009 3.284 3.337 3.254 3.324 244,893 +0.04(+1.26%)
Nov 06, 2009 3.289 3.311 3.271 3.283 127,760 -0.01(-0.32%)
Nov 05, 2009 3.236 3.298 3.236 3.293 281,912 +0.05(+1.63%)
Nov 04, 2009 3.245 3.258 3.223 3.240 202,309 -0.01(-0.40%)
Nov 03, 2009 3.232 3.254 3.232 3.254 114,291 +0.00(+0.14%)
Nov 02, 2009 3.223 3.254 3.214 3.249 173,924 +0.02(+0.68%)
Oct 30, 2009 3.267 3.271 3.196 3.227 211,440 -0.01(-0.41%)
Oct 29, 2009 3.214 3.249 3.214 3.240 157,897 +0.04(+1.10%)
Oct 28, 2009 3.254 3.262 3.196 3.205 148,394 -0.05(-1.49%)
Oct 27, 2009 3.254 3.262 3.231 3.254 151,530 +0.02(+0.68%)
Oct 26, 2009 3.236 3.245 3.214 3.232 220,540 +0.00(+0.14%)
Oct 23, 2009 3.223 3.240 3.223 3.227 222,161 -0.03(-0.95%)
Oct 22, 2009 3.276 3.276 3.249 3.258 126,584 -0.01(-0.40%)
Oct 21, 2009 3.293 3.324 3.262 3.271 169,061 -0.03(-0.93%)
Oct 20, 2009 3.254 3.315 3.240 3.302 441,829 +0.07(+2.32%)
Oct 19, 2009 3.196 3.262 3.187 3.227 170,008 +0.01(+0.41%)
Oct 16, 2009 3.161 3.214 3.161 3.214 94,332 +0.05(+1.53%)
Oct 15, 2009 3.165 3.214 3.126 3.165 406,421 -0.05(-1.51%)
Oct 14, 2009 3.271 3.311 3.192 3.214 400,286 -0.11(-3.18%)
Oct 13, 2009 3.232 3.355 3.232 3.320 256,482 +0.07(+2.31%)
Oct 12, 2009 3.316 3.337 3.104 3.245 826,579 -0.13(-3.79%)
Oct 09, 2009 3.474 3.474 3.368 3.372 272,205 -0.12(-3.40%)
Oct 08, 2009 3.487 3.500 3.474 3.491 107,075 -0.00(-0.05%)
Oct 07, 2009 3.452 3.496 3.434 3.493 241,232 +0.05(+1.33%)
Oct 06, 2009 3.456 3.456 3.421 3.447 142,967 +0.01(+0.38%)
Oct 05, 2009 3.434 3.443 3.412 3.434 162,129 +0.02(+0.52%)
Oct 02, 2009 3.368 3.438 3.368 3.416 268,243 +0.04(+1.04%)
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.