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 )

5.715 +0.005 (+0.09%)
Streaming Delayed Price Updated: 12:11 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 (%)
Aug 31, 2011 4.043 4.112 4.013 4.068 324,765 +0.06(+1.60%)
Aug 30, 2011 3.989 4.008 3.989 4.004 125,449 +0.01(+0.25%)
Aug 29, 2011 3.979 4.004 3.959 3.994 116,357 +0.02(+0.62%)
Aug 26, 2011 3.930 3.994 3.930 3.969 129,164 +0.01(+0.25%)
Aug 25, 2011 3.895 3.959 3.895 3.959 167,014 +0.05(+1.26%)
Aug 24, 2011 3.915 3.940 3.895 3.910 91,652 -0.00(-0.00%)
Aug 23, 2011 3.876 3.930 3.851 3.910 183,665 +0.07(+1.92%)
Aug 22, 2011 3.851 3.866 3.827 3.836 152,922 +0.03(+0.78%)
Aug 19, 2011 3.817 3.861 3.802 3.807 143,902 -0.01(-0.26%)
Aug 18, 2011 3.807 3.841 3.787 3.817 197,881 -0.03(-0.77%)
Aug 17, 2011 3.841 3.871 3.822 3.846 239,088 +0.03(+0.90%)
Aug 16, 2011 3.881 3.890 3.797 3.812 267,057 -0.04(-1.02%)
Aug 15, 2011 3.851 3.881 3.846 3.851 217,894 +0.00(+0.00%)
Aug 12, 2011 3.890 3.905 3.846 3.851 153,342 -0.01(-0.38%)
Aug 11, 2011 3.841 3.886 3.807 3.866 165,505 +0.01(+0.38%)
Aug 10, 2011 3.713 3.905 3.689 3.851 420,243 +0.15(+3.95%)
Aug 09, 2011 3.778 3.773 3.578 3.705 187,780 +0.07(+2.02%)
Aug 08, 2011 3.778 3.778 3.627 3.631 383,509 -0.25(-6.42%)
Aug 05, 2011 3.881 3.900 3.822 3.881 146,371 -0.00(-0.13%)
Aug 04, 2011 3.895 3.920 3.837 3.886 205,190 +0.01(+0.25%)
Aug 03, 2011 3.871 3.895 3.861 3.876 164,480 -0.00(-0.13%)
Aug 02, 2011 3.851 3.895 3.851 3.881 132,092 +0.03(+0.89%)
Aug 01, 2011 3.842 3.866 3.837 3.847 127,392 +0.03(+0.90%)
Jul 29, 2011 3.847 3.847 3.788 3.812 318,191 -0.03(-0.89%)
Jul 28, 2011 3.842 3.895 3.817 3.847 146,989 -0.01(-0.38%)
Jul 27, 2011 3.881 3.886 3.837 3.861 197,959 -0.03(-0.88%)
Jul 26, 2011 3.934 3.934 3.895 3.895 75,141 -0.03(-0.75%)
Jul 25, 2011 3.920 3.934 3.895 3.925 216,762 -0.01(-0.25%)
Jul 22, 2011 3.881 3.934 3.876 3.934 179,543 +0.05(+1.26%)
Jul 21, 2011 3.827 3.886 3.827 3.886 119,098 +0.05(+1.27%)
Jul 20, 2011 3.866 3.871 3.837 3.837 100,209 -0.01(-0.25%)
Jul 19, 2011 3.837 3.866 3.817 3.847 135,975 +0.03(+0.90%)
Jul 18, 2011 3.837 3.847 3.807 3.812 151,337 -0.02(-0.64%)
Jul 15, 2011 3.876 3.895 3.837 3.837 169,669 -0.04(-1.15%)
Jul 14, 2011 3.930 3.930 3.871 3.881 179,477 -0.03(-0.77%)
Jul 13, 2011 3.906 3.936 3.902 3.911 155,499 +0.01(+0.25%)
Jul 12, 2011 3.931 3.931 3.892 3.902 142,679 -0.01(-0.25%)
Jul 11, 2011 3.965 3.970 3.897 3.911 219,151 -0.05(-1.35%)
Jul 08, 2011 3.906 3.965 3.906 3.965 115,309 +0.06(+1.49%)
Jul 07, 2011 3.887 3.945 3.887 3.906 226,306 +0.02(+0.50%)
Jul 06, 2011 3.868 3.902 3.868 3.887 152,270 -0.01(-0.25%)
Jul 05, 2011 3.887 3.897 3.882 3.897 113,167 +0.00(+0.00%)
Jul 01, 2011 3.897 3.916 3.882 3.897 62,886 +0.01(+0.25%)
Jun 30, 2011 3.926 3.926 3.887 3.887 161,219 -0.02(-0.62%)
Jun 29, 2011 3.950 3.965 3.892 3.911 168,031 -0.06(-1.47%)
Jun 28, 2011 3.960 3.974 3.950 3.970 129,712 +0.00(+0.12%)
Jun 27, 2011 3.950 3.979 3.940 3.965 198,298 +0.02(+0.62%)
Jun 24, 2011 3.872 3.945 3.872 3.940 154,330 +0.06(+1.63%)
Jun 23, 2011 3.863 3.887 3.858 3.877 103,031 +0.00(+0.00%)
Jun 22, 2011 3.868 3.877 3.863 3.877 122,003 +0.01(+0.25%)
Jun 21, 2011 3.872 3.877 3.863 3.868 82,978 -0.00(-0.13%)
Jun 20, 2011 3.868 3.872 3.858 3.872 61,291 +0.03(+0.76%)
Jun 17, 2011 3.809 3.843 3.808 3.843 105,772 +0.04(+1.02%)
Jun 16, 2011 3.829 3.843 3.800 3.804 81,871 -0.03(-0.76%)
Jun 15, 2011 3.800 3.834 3.785 3.834 110,207 +0.04(+1.02%)
Jun 14, 2011 3.804 3.824 3.770 3.795 120,860 +0.01(+0.39%)
Jun 13, 2011 3.795 3.863 3.761 3.780 307,654 -0.08(-2.17%)
Jun 10, 2011 3.869 3.878 3.820 3.864 187,458 -0.01(-0.25%)
Jun 09, 2011 3.878 3.888 3.868 3.874 111,180 +0.01(+0.38%)
Jun 08, 2011 3.878 3.888 3.859 3.859 101,286 -0.02(-0.62%)
Jun 07, 2011 3.864 3.883 3.859 3.883 108,352 +0.02(+0.63%)
Jun 06, 2011 3.835 3.869 3.825 3.859 127,657 +0.02(+0.50%)
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.