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 -0.060 (-1.04%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Jun 03, 2011 3.816 3.840 3.810 3.840 129,541 +0.10(+2.58%)
May 24, 2011 3.748 3.777 3.738 3.743 105,410 -0.01(-0.26%)
May 23, 2011 3.758 3.777 3.748 3.753 129,924 -0.00(-0.13%)
May 20, 2011 3.758 3.777 3.748 3.758 117,814 +0.00(+0.00%)
May 19, 2011 3.825 3.825 3.758 3.758 178,640 -0.05(-1.27%)
May 18, 2011 3.787 3.816 3.787 3.806 144,873 +0.00(+0.00%)
May 17, 2011 3.762 3.806 3.762 3.806 124,348 +0.04(+1.03%)
May 16, 2011 3.782 3.792 3.767 3.767 91,503 -0.01(-0.26%)
May 13, 2011 3.767 3.787 3.767 3.777 122,352 -0.00(-0.13%)
May 12, 2011 3.782 3.816 3.767 3.782 252,169 -0.04(-1.01%)
May 11, 2011 3.738 3.854 3.700 3.820 897,894 +0.10(+2.56%)
May 10, 2011 3.682 3.730 3.672 3.725 220,235 +0.05(+1.44%)
May 09, 2011 3.663 3.691 3.648 3.672 105,268 +0.00(+0.00%)
May 06, 2011 3.643 3.677 3.634 3.672 121,912 +0.03(+0.92%)
May 05, 2011 3.600 3.639 3.600 3.639 100,343 +0.02(+0.66%)
May 04, 2011 3.605 3.615 3.581 3.615 110,973 +0.01(+0.40%)
May 03, 2011 3.576 3.605 3.557 3.600 302,630 +0.00(+0.13%)
May 02, 2011 3.600 3.600 3.595 3.595 98,276 -0.01(-0.27%)
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%)
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.