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 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2008 2.685 2.690 2.561 2.561 0 -0.06(-2.19%)
Oct 30, 2008 2.637 2.641 2.579 2.619 307,669 -0.03(-1.17%)
Oct 29, 2008 2.738 2.743 2.650 2.650 119,769 -0.08(-2.76%)
Oct 28, 2008 2.743 2.756 2.672 2.725 89,551 +0.01(+0.33%)
Oct 27, 2008 2.694 2.743 2.659 2.716 272,828 +0.00(+0.00%)
Oct 24, 2008 2.672 2.734 2.628 2.716 159,526 -0.04(-1.44%)
Oct 23, 2008 2.734 2.826 2.685 2.756 226,436 +0.08(+3.14%)
Oct 22, 2008 2.637 2.698 2.610 2.672 173,757 +0.06(+2.20%)
Oct 21, 2008 2.597 2.650 2.597 2.614 223,099 -0.01(-0.34%)
Oct 20, 2008 2.517 2.628 2.517 2.623 217,979 +0.13(+5.13%)
Oct 17, 2008 2.460 2.543 2.460 2.495 0 -0.00(-0.18%)
Oct 16, 2008 2.473 2.579 2.411 2.500 237,466 +0.08(+3.10%)
Oct 15, 2008 2.513 2.584 2.425 2.425 147,704 -0.11(-4.52%)
Oct 14, 2008 2.637 2.637 2.385 2.539 442,797 +0.17(+7.28%)
Oct 13, 2008 2.054 2.376 2.054 2.367 324,208 +0.40(+20.45%)
Oct 10, 2008 1.837 2.120 1.806 1.965 0 -0.26(-11.71%)
Oct 09, 2008 2.451 2.451 2.120 2.226 586,611 -0.25(-9.97%)
Oct 08, 2008 2.557 2.561 2.221 2.472 644,424 -0.16(-5.92%)
Oct 07, 2008 2.769 2.769 2.619 2.628 115,066 +0.02(+0.85%)
Oct 06, 2008 2.831 2.831 2.535 2.606 303,034 -0.26(-9.23%)
Oct 03, 2008 2.941 3.003 2.871 2.871 0 -0.03(-0.91%)
Oct 02, 2008 2.968 2.968 2.831 2.897 244,857 -0.05(-1.65%)
Oct 01, 2008 2.831 2.994 2.822 2.946 255,282 +0.09(+3.25%)
Sep 30, 2008 2.765 2.853 2.692 2.853 220,705 +0.22(+8.39%)
Sep 29, 2008 2.932 2.932 2.517 2.632 381,250 -0.30(-10.38%)
Sep 26, 2008 2.972 2.994 2.934 2.937 0 -0.04(-1.34%)
Sep 25, 2008 2.985 3.021 2.959 2.977 126,156 +0.04(+1.51%)
Sep 24, 2008 2.937 2.946 2.875 2.932 135,449 +0.07(+2.31%)
Sep 23, 2008 2.999 2.999 2.813 2.866 160,395 -0.09(-3.13%)
Sep 22, 2008 3.114 3.149 2.955 2.959 209,893 -0.18(-5.77%)
Sep 19, 2008 2.990 3.158 2.990 3.140 0 +0.26(+8.88%)
Sep 18, 2008 3.047 3.069 2.694 2.884 403,310 -0.17(-5.64%)
Sep 17, 2008 3.149 3.149 3.025 3.056 305,828 -0.08(-2.54%)
Sep 16, 2008 3.149 3.174 3.118 3.136 150,706 -0.01(-0.42%)
Sep 15, 2008 3.184 3.197 3.149 3.149 174,590 -0.04(-1.25%)
Sep 12, 2008 3.197 3.233 3.189 3.189 0 -0.01(-0.28%)
Sep 11, 2008 3.281 3.286 3.184 3.197 268,209 -0.07(-2.16%)
Sep 10, 2008 3.303 3.317 3.259 3.268 112,335 -0.03(-0.80%)
Sep 09, 2008 3.339 3.339 3.290 3.295 97,816 -0.04(-1.32%)
Sep 08, 2008 3.348 3.352 3.312 3.339 138,338 +0.00(+0.00%)
Sep 05, 2008 3.334 3.339 3.303 3.339 0 +0.00(+0.13%)
Sep 04, 2008 3.348 3.348 3.312 3.334 76,081 +0.00(+0.13%)
Sep 03, 2008 3.334 3.356 3.330 3.330 53,879 -0.02(-0.49%)
Sep 02, 2008 3.361 3.365 3.330 3.346 149,979 -0.01(-0.30%)
Aug 29, 2008 3.339 3.356 3.325 3.356 0 +0.04(+1.33%)
Aug 28, 2008 3.365 3.365 3.295 3.312 158,425 -0.04(-1.32%)
Aug 27, 2008 3.361 3.365 3.343 3.356 129,313 +0.01(+0.26%)
Aug 26, 2008 3.352 3.374 3.321 3.348 108,952 +0.00(+0.00%)
Aug 25, 2008 3.334 3.352 3.325 3.348 98,697 +0.04(+1.07%)
Aug 22, 2008 3.325 3.334 3.312 3.312 0 +0.01(+0.27%)
Aug 21, 2008 3.343 3.348 3.299 3.303 64,048 -0.02(-0.66%)
Aug 20, 2008 3.321 3.334 3.303 3.325 74,349 +0.03(+0.80%)
Aug 19, 2008 3.312 3.334 3.299 3.299 82,235 -0.02(-0.53%)
Aug 18, 2008 3.312 3.321 3.295 3.317 85,869 +0.02(+0.54%)
Aug 15, 2008 3.312 3.316 3.295 3.299 0 +0.00(+0.00%)
Aug 14, 2008 3.317 3.321 3.286 3.299 60,930 -0.01(-0.27%)
Aug 13, 2008 3.312 3.325 3.299 3.308 76,760 +0.00(+0.00%)
Aug 12, 2008 3.303 3.330 3.299 3.308 95,395 -0.02(-0.66%)
Aug 11, 2008 3.348 3.348 3.303 3.330 166,101 -0.01(-0.33%)
Aug 08, 2008 3.308 3.348 3.308 3.341 142,742 +0.05(+1.54%)
Aug 07, 2008 3.299 3.312 3.290 3.290 46,217 -0.02(-0.67%)
Aug 06, 2008 3.325 3.330 3.299 3.312 118,797 -0.01(-0.27%)
Aug 05, 2008 3.312 3.334 3.295 3.321 111,651 +0.01(+0.27%)
Aug 04, 2008 3.299 3.312 3.290 3.312 80,111 +0.01(+0.27%)
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.