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 )

5.700 -0.010 (-0.18%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 14, 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 (%)
Apr 29, 2011 3.610 3.639 3.600 3.605 131,824 +0.00(+0.00%)
Apr 28, 2011 3.586 3.610 3.567 3.605 144,746 +0.02(+0.67%)
Apr 27, 2011 3.605 3.615 3.581 3.581 207,980 -0.03(-0.93%)
Apr 26, 2011 3.600 3.615 3.576 3.615 135,970 +0.02(+0.53%)
Apr 25, 2011 3.585 3.599 3.576 3.595 78,163 +0.02(+0.54%)
Apr 21, 2011 3.591 3.595 3.562 3.576 128,139 -0.02(-0.53%)
Apr 20, 2011 3.610 3.629 3.595 3.595 93,252 +0.00(+0.13%)
Apr 19, 2011 3.595 3.605 3.586 3.591 84,642 -0.02(-0.66%)
Apr 18, 2011 3.567 3.624 3.547 3.615 107,867 -0.00(-0.13%)
Apr 15, 2011 3.571 3.619 3.552 3.619 254,120 +0.04(+1.21%)
Apr 14, 2011 3.557 3.586 3.557 3.576 96,970 +0.02(+0.54%)
Apr 13, 2011 3.610 3.630 3.557 3.557 225,276 -0.06(-1.63%)
Apr 12, 2011 3.630 3.653 3.606 3.616 134,861 -0.03(-0.89%)
Apr 11, 2011 3.649 3.664 3.644 3.648 52,425 -0.01(-0.28%)
Apr 08, 2011 3.664 3.673 3.635 3.659 128,836 -0.00(-0.13%)
Apr 07, 2011 3.635 3.673 3.635 3.664 82,689 +0.00(+0.13%)
Apr 06, 2011 3.678 3.730 3.659 3.659 208,092 -0.03(-0.78%)
Apr 05, 2011 3.664 3.711 3.664 3.687 105,592 +0.02(+0.52%)
Apr 04, 2011 3.683 3.683 3.664 3.668 109,598 -0.03(-0.77%)
Apr 01, 2011 3.692 3.706 3.692 3.697 130,312 +0.01(+0.39%)
Mar 31, 2011 3.702 3.702 3.678 3.683 103,718 -0.00(-0.13%)
Mar 30, 2011 3.716 3.721 3.683 3.687 113,359 -0.03(-0.77%)
Mar 29, 2011 3.706 3.730 3.706 3.716 128,909 +0.00(+0.00%)
Mar 28, 2011 3.692 3.740 3.692 3.716 161,830 +0.00(+0.13%)
Mar 25, 2011 3.697 3.711 3.692 3.711 76,231 +0.02(+0.65%)
Mar 24, 2011 3.668 3.692 3.668 3.687 93,355 +0.01(+0.39%)
Mar 23, 2011 3.649 3.692 3.606 3.673 169,324 +0.01(+0.26%)
Mar 22, 2011 3.659 3.683 3.649 3.664 146,116 -0.03(-0.90%)
Mar 21, 2011 3.692 3.697 3.683 3.697 159,067 +0.01(+0.26%)
Mar 18, 2011 3.678 3.687 3.654 3.687 114,992 +0.01(+0.39%)
Mar 17, 2011 3.635 3.673 3.635 3.673 128,069 +0.03(+0.92%)
Mar 16, 2011 3.630 3.678 3.630 3.640 259,534 +0.00(+0.13%)
Mar 15, 2011 3.621 3.646 3.621 3.635 127,679 -0.01(-0.26%)
Mar 14, 2011 3.678 3.711 3.602 3.644 294,302 -0.03(-0.91%)
Mar 11, 2011 3.654 3.683 3.654 3.678 174,760 +0.00(+0.00%)
Mar 10, 2011 3.659 3.687 3.649 3.678 127,958 -0.02(-0.42%)
Mar 09, 2011 3.684 3.693 3.655 3.693 274,437 +0.02(+0.65%)
Mar 08, 2011 3.594 3.679 3.594 3.670 268,061 +0.07(+1.98%)
Mar 07, 2011 3.580 3.608 3.580 3.599 286,013 +0.01(+0.26%)
Mar 04, 2011 3.589 3.613 3.570 3.589 393,225 +0.00(+0.00%)
Mar 03, 2011 3.589 3.622 3.589 3.589 202,166 -0.02(-0.53%)
Mar 02, 2011 3.594 3.613 3.565 3.608 231,988 +0.04(+1.06%)
Mar 01, 2011 3.551 3.575 3.551 3.570 131,278 +0.02(+0.67%)
Feb 28, 2011 3.561 3.565 3.527 3.546 180,903 +0.00(+0.00%)
Feb 25, 2011 3.489 3.546 3.489 3.546 193,060 +0.04(+1.22%)
Feb 24, 2011 3.523 3.546 3.480 3.504 283,659 -0.02(-0.65%)
Feb 23, 2011 3.518 3.579 3.508 3.527 256,906 +0.01(+0.39%)
Feb 22, 2011 3.599 3.599 3.494 3.513 368,718 -0.09(-2.37%)
Feb 18, 2011 3.622 3.641 3.599 3.599 239,596 -0.03(-0.91%)
Feb 17, 2011 3.599 3.646 3.599 3.632 135,205 +0.04(+1.19%)
Feb 16, 2011 3.613 3.613 3.589 3.589 130,643 +0.00(+0.00%)
Feb 15, 2011 3.627 3.627 3.584 3.589 144,880 -0.05(-1.30%)
Feb 14, 2011 3.646 3.660 3.613 3.636 113,982 -0.02(-0.42%)
Feb 11, 2011 3.595 3.652 3.595 3.652 167,957 +0.06(+1.57%)
Feb 10, 2011 3.628 3.647 3.595 3.595 205,647 -0.04(-1.17%)
Feb 09, 2011 3.624 3.638 3.605 3.638 111,536 +0.03(+0.78%)
Feb 08, 2011 3.614 3.619 3.581 3.609 175,680 +0.03(+0.79%)
Feb 07, 2011 3.586 3.605 3.576 3.581 165,669 +0.00(+0.00%)
Feb 04, 2011 3.624 3.624 3.576 3.581 121,010 -0.03(-0.91%)
Feb 03, 2011 3.614 3.629 3.605 3.614 106,330 -0.02(-0.52%)
Feb 02, 2011 3.586 3.633 3.586 3.633 116,462 +0.03(+0.92%)
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.