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 )

5.790 +0.010 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2009 3.286 3.299 3.268 3.286 297,855 +0.01(+0.40%)
Aug 28, 2009 3.242 3.290 3.228 3.272 439,559 +0.05(+1.60%)
Aug 27, 2009 3.180 3.233 3.167 3.221 514,198 +0.03(+0.87%)
Aug 26, 2009 3.171 3.197 3.167 3.193 265,621 +0.02(+0.56%)
Aug 25, 2009 3.184 3.193 3.158 3.175 182,379 -0.00(-0.14%)
Aug 24, 2009 3.153 3.180 3.149 3.180 300,792 +0.02(+0.70%)
Aug 21, 2009 3.197 3.197 3.144 3.158 334,071 -0.03(-0.97%)
Aug 20, 2009 3.153 3.189 3.153 3.189 141,370 +0.02(+0.70%)
Aug 19, 2009 3.144 3.180 3.127 3.167 182,398 +0.02(+0.70%)
Aug 18, 2009 3.127 3.149 3.118 3.144 125,629 +0.03(+0.85%)
Aug 17, 2009 3.114 3.136 3.096 3.118 198,515 -0.00(-0.14%)
Aug 14, 2009 3.118 3.131 3.105 3.122 104,607 -0.01(-0.42%)
Aug 13, 2009 3.127 3.136 3.118 3.136 111,762 +0.01(+0.18%)
Aug 12, 2009 3.136 3.140 3.118 3.130 116,947 +0.01(+0.25%)
Aug 11, 2009 3.114 3.131 3.110 3.122 158,414 +0.00(+0.00%)
Aug 10, 2009 3.105 3.122 3.105 3.122 85,795 +0.01(+0.29%)
Aug 07, 2009 3.114 3.122 3.096 3.113 100,105 +0.01(+0.28%)
Aug 06, 2009 3.056 3.127 2.906 3.105 185,690 -0.02(-0.57%)
Aug 05, 2009 3.122 3.132 3.102 3.122 141,250 +0.00(+0.14%)
Aug 04, 2009 3.144 3.153 3.114 3.118 211,345 -0.03(-0.98%)
Aug 03, 2009 3.109 3.162 3.091 3.149 151,322 +0.02(+0.56%)
Jul 31, 2009 3.136 3.136 3.083 3.131 218,846 +0.04(+1.43%)
Jul 30, 2009 3.096 3.096 3.069 3.087 166,858 +0.00(+0.14%)
Jul 29, 2009 3.078 3.114 3.077 3.083 313,674 +0.02(+0.72%)
Jul 28, 2009 3.091 3.091 3.047 3.061 113,870 -0.01(-0.43%)
Jul 27, 2009 3.080 3.087 3.056 3.074 69,430 -0.01(-0.29%)
Jul 24, 2009 3.056 3.087 3.053 3.083 1,444 +0.02(+0.72%)
Jul 23, 2009 3.021 3.061 3.021 3.061 127,399 +0.04(+1.46%)
Jul 22, 2009 3.008 3.034 3.008 3.016 106,896 -0.00(-0.15%)
Jul 21, 2009 3.025 3.029 3.012 3.021 128,115 +0.00(+0.15%)
Jul 20, 2009 3.012 3.025 3.012 3.016 98,595 +0.01(+0.29%)
Jul 17, 2009 3.012 3.021 3.008 3.008 43,610 +0.00(+0.00%)
Jul 16, 2009 3.012 3.025 3.003 3.008 156,759 -0.01(-0.29%)
Jul 15, 2009 2.981 3.025 2.981 3.016 244,073 +0.04(+1.19%)
Jul 14, 2009 2.932 2.981 2.932 2.981 137,559 +0.05(+1.66%)
Jul 13, 2009 2.946 2.955 2.919 2.932 207,851 -0.03(-0.90%)
Jul 10, 2009 2.950 2.962 2.946 2.959 76,359 +0.01(+0.30%)
Jul 09, 2009 2.972 2.981 2.946 2.950 128,267 -0.02(-0.60%)
Jul 08, 2009 2.955 2.968 2.928 2.968 132,372 +0.02(+0.75%)
Jul 07, 2009 2.950 2.950 2.915 2.946 122,273 -0.00(-0.15%)
Jul 06, 2009 2.950 2.950 2.932 2.950 159,315 -0.01(-0.45%)
Jul 02, 2009 2.946 2.981 2.928 2.963 105,386 +0.01(+0.30%)
Jul 01, 2009 2.959 2.994 2.950 2.955 151,813 -0.00(-0.15%)
Jun 30, 2009 2.968 2.972 2.946 2.959 123,181 -0.02(-0.59%)
Jun 29, 2009 2.950 2.977 2.946 2.977 59,268 +0.02(+0.75%)
Jun 26, 2009 2.959 2.981 2.946 2.955 325,011 -0.02(-0.74%)
Jun 25, 2009 2.941 2.977 2.941 2.977 212,610 +0.05(+1.81%)
Jun 24, 2009 2.919 2.950 2.910 2.924 114,819 +0.01(+0.46%)
Jun 23, 2009 2.902 2.941 2.897 2.910 178,317 -0.01(-0.30%)
Jun 22, 2009 2.937 2.950 2.910 2.919 113,232 -0.02(-0.60%)
Jun 19, 2009 2.950 2.972 2.932 2.937 131,246 -0.03(-0.89%)
Jun 18, 2009 2.950 2.968 2.937 2.963 96,648 +0.02(+0.60%)
Jun 17, 2009 2.963 2.977 2.946 2.946 53,847 -0.02(-0.74%)
Jun 16, 2009 2.946 2.985 2.946 2.968 94,823 +0.00(+0.00%)
Jun 15, 2009 2.941 2.985 2.941 2.968 163,434 +0.00(+0.15%)
Jun 12, 2009 2.985 2.985 2.963 2.963 90,851 -0.03(-1.03%)
Jun 11, 2009 2.985 3.003 2.981 2.994 86,983 +0.01(+0.30%)
Jun 10, 2009 2.990 3.003 2.977 2.985 46,855 +0.00(+0.00%)
Jun 09, 2009 2.972 2.985 2.963 2.985 131,890 +0.00(+0.00%)
Jun 08, 2009 3.003 3.006 2.959 2.985 134,584 -0.02(-0.59%)
Jun 05, 2009 3.016 3.025 2.972 3.003 313,459 -0.01(-0.29%)
Jun 04, 2009 3.016 3.021 2.990 3.012 135,463 +0.00(+0.00%)
Jun 03, 2009 3.083 3.083 2.985 3.012 201,253 -0.07(-2.29%)
Jun 02, 2009 3.065 3.087 2.990 3.083 238,129 +0.04(+1.16%)
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.