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 )

5.780 +0.040 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Jul 30, 2010 3.827 3.827 3.753 3.827 275,943 +0.05(+1.45%)
Jul 29, 2010 3.750 3.773 3.745 3.773 1,350 +0.02(+0.49%)
Jul 28, 2010 3.700 3.754 3.700 3.754 190,545 +0.05(+1.36%)
Jul 27, 2010 3.722 3.727 3.704 3.704 786 -0.01(-0.27%)
Jul 26, 2010 3.745 3.745 3.704 3.714 200,940 +0.00(+0.03%)
Jul 23, 2010 3.722 3.732 3.700 3.713 161,046 -0.02(-0.49%)
Jul 22, 2010 3.741 3.745 3.713 3.732 232 -0.02(-0.41%)
Jul 21, 2010 3.750 3.768 3.727 3.747 204,606 -0.02(-0.44%)
Jul 20, 2010 3.741 3.768 3.727 3.763 1,296 +0.02(+0.49%)
Jul 19, 2010 3.709 3.745 3.692 3.745 99,051 +0.05(+1.23%)
Jul 16, 2010 3.700 3.711 3.686 3.700 151,577 +0.01(+0.37%)
Jul 15, 2010 3.713 3.713 3.686 3.686 156,109 -0.02(-0.49%)
Jul 14, 2010 3.713 3.727 3.704 3.704 109,867 -0.02(-0.49%)
Jul 13, 2010 3.750 3.750 3.722 3.722 310 +0.00(+0.12%)
Jul 12, 2010 3.773 3.773 3.718 3.718 149,400 -0.04(-1.03%)
Jul 09, 2010 3.757 3.757 3.729 3.757 114,365 +0.01(+0.24%)
Jul 08, 2010 3.716 3.748 3.716 3.748 109,174 +0.03(+0.73%)
Jul 07, 2010 3.729 3.743 3.711 3.720 115,606 -0.02(-0.49%)
Jul 06, 2010 3.720 3.738 3.716 3.738 462 +0.01(+0.37%)
Jul 02, 2010 3.725 3.734 3.711 3.725 73,061 +0.01(+0.24%)
Jul 01, 2010 3.716 3.729 3.698 3.716 179,215 -0.00(-0.12%)
Jun 30, 2010 3.688 3.720 3.679 3.720 2,826 +0.04(+1.11%)
Jun 29, 2010 3.679 3.698 3.657 3.679 490 -0.01(-0.37%)
Jun 25, 2010 3.693 3.698 3.684 3.693 139,776 +0.00(+0.00%)
Jun 24, 2010 3.675 3.693 3.675 3.693 530 +0.00(+0.00%)
Jun 23, 2010 3.661 3.693 3.661 3.693 153,146 +0.03(+0.74%)
Jun 22, 2010 3.666 3.688 3.661 3.666 220 -0.03(-0.74%)
Jun 21, 2010 3.666 3.693 3.666 3.693 89,629 +0.03(+0.87%)
Jun 18, 2010 3.661 3.698 3.661 3.661 123,992 -0.04(-0.98%)
Jun 17, 2010 3.652 3.702 3.643 3.698 271,121 +0.07(+1.88%)
Jun 16, 2010 3.661 3.675 3.611 3.629 184,893 -0.03(-0.87%)
Jun 15, 2010 3.666 3.685 3.648 3.661 192,400 -0.02(-0.49%)
Jun 14, 2010 3.661 3.684 3.652 3.679 196,382 +0.00(+0.12%)
Jun 11, 2010 3.661 3.677 3.648 3.675 77,400 +0.01(+0.37%)
Jun 10, 2010 3.657 3.670 3.657 3.661 58,162 +0.01(+0.37%)
Jun 09, 2010 3.666 3.688 3.643 3.648 173,214 -0.02(-0.68%)
Jun 08, 2010 3.627 3.673 3.618 3.673 133,477 +0.03(+0.87%)
Jun 07, 2010 3.636 3.641 3.619 3.641 199,957 +0.00(+0.00%)
Jun 04, 2010 3.641 3.641 3.600 3.641 112,340 +0.00(+0.12%)
Jun 03, 2010 3.632 3.650 3.596 3.636 164,258 +0.01(+0.25%)
Jun 02, 2010 3.596 3.627 3.596 3.627 1,104 +0.04(+1.01%)
Jun 01, 2010 3.618 3.623 3.591 3.591 210,321 -0.05(-1.24%)
May 28, 2010 3.636 3.636 3.573 3.636 214,848 +0.08(+2.29%)
May 27, 2010 3.533 3.578 3.533 3.555 203,899 +0.02(+0.64%)
May 26, 2010 3.569 3.591 3.528 3.533 225,720 -0.03(-0.89%)
May 25, 2010 3.519 3.564 3.478 3.564 323 -0.01(-0.25%)
May 24, 2010 3.546 3.578 3.546 3.573 206,157 +0.03(+0.76%)
May 21, 2010 3.546 3.573 3.284 3.546 1,170,174 -0.05(-1.26%)
May 20, 2010 3.596 3.600 3.564 3.591 263,769 -0.06(-1.73%)
May 19, 2010 3.614 3.659 3.614 3.655 96,269 +0.03(+0.75%)
May 18, 2010 3.632 3.650 3.627 3.627 55,953 -0.00(-0.12%)
May 17, 2010 3.627 3.645 3.605 3.632 109,857 -0.02(-0.62%)
May 14, 2010 3.655 3.673 3.632 3.655 94,157 -0.00(-0.12%)
May 13, 2010 3.659 3.673 3.650 3.659 60,960 +0.00(+0.00%)
May 12, 2010 3.641 3.659 3.636 3.659 156,513 +0.04(+1.19%)
May 11, 2010 3.661 3.661 3.612 3.616 413,729 -0.03(-0.74%)
May 10, 2010 3.664 3.666 3.643 3.643 100,481 +0.02(+0.50%)
May 07, 2010 3.675 3.675 3.598 3.625 107,344 -0.02(-0.62%)
May 06, 2010 3.648 3.675 3.616 3.648 103,573 -0.03(-0.73%)
May 05, 2010 3.675 3.697 3.657 3.675 169,064 +0.01(+0.24%)
May 04, 2010 3.683 3.706 3.666 3.666 174,950 -0.04(-1.09%)
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.