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 )

5.750 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2009 3.381 3.381 3.328 3.337 304,638 +0.00(+0.13%)
Nov 27, 2009 3.328 3.342 3.315 3.333 121,298 -0.01(-0.40%)
Nov 25, 2009 3.355 3.386 3.311 3.346 201,530 -0.02(-0.65%)
Nov 24, 2009 3.302 3.386 3.302 3.368 193,242 +0.05(+1.46%)
Nov 23, 2009 3.293 3.333 3.262 3.320 176,109 +0.04(+1.34%)
Nov 20, 2009 3.254 3.276 3.245 3.276 197,449 +0.02(+0.54%)
Nov 19, 2009 3.258 3.267 3.227 3.258 196,100 -0.02(-0.54%)
Nov 18, 2009 3.267 3.298 3.258 3.276 188,509 +0.01(+0.27%)
Nov 17, 2009 3.258 3.276 3.249 3.267 155,299 +0.00(+0.00%)
Nov 16, 2009 3.245 3.271 3.245 3.267 137,900 +0.01(+0.41%)
Nov 13, 2009 3.249 3.276 3.227 3.254 196,749 +0.00(+0.14%)
Nov 12, 2009 3.262 3.280 3.232 3.249 262,233 -0.04(-1.20%)
Nov 11, 2009 3.315 3.331 3.280 3.289 233,380 -0.03(-0.93%)
Nov 10, 2009 3.293 3.324 3.284 3.320 196,538 -0.00(-0.13%)
Nov 09, 2009 3.284 3.337 3.254 3.324 244,893 +0.04(+1.26%)
Nov 06, 2009 3.289 3.311 3.271 3.283 127,760 -0.01(-0.32%)
Nov 05, 2009 3.236 3.298 3.236 3.293 281,912 +0.05(+1.63%)
Nov 04, 2009 3.245 3.258 3.223 3.240 202,309 -0.01(-0.40%)
Nov 03, 2009 3.232 3.254 3.232 3.254 114,291 +0.00(+0.14%)
Nov 02, 2009 3.223 3.254 3.214 3.249 173,924 +0.02(+0.68%)
Oct 30, 2009 3.267 3.271 3.196 3.227 211,440 -0.01(-0.41%)
Oct 29, 2009 3.214 3.249 3.214 3.240 157,897 +0.04(+1.10%)
Oct 28, 2009 3.254 3.262 3.196 3.205 148,394 -0.05(-1.49%)
Oct 27, 2009 3.254 3.262 3.231 3.254 151,530 +0.02(+0.68%)
Oct 26, 2009 3.236 3.245 3.214 3.232 220,540 +0.00(+0.14%)
Oct 23, 2009 3.223 3.240 3.223 3.227 222,161 -0.03(-0.95%)
Oct 22, 2009 3.276 3.276 3.249 3.258 126,584 -0.01(-0.40%)
Oct 21, 2009 3.293 3.324 3.262 3.271 169,061 -0.03(-0.93%)
Oct 20, 2009 3.254 3.315 3.240 3.302 441,829 +0.07(+2.32%)
Oct 19, 2009 3.196 3.262 3.187 3.227 170,008 +0.01(+0.41%)
Oct 16, 2009 3.161 3.214 3.161 3.214 94,332 +0.05(+1.53%)
Oct 15, 2009 3.165 3.214 3.126 3.165 406,421 -0.05(-1.51%)
Oct 14, 2009 3.271 3.311 3.192 3.214 400,286 -0.11(-3.18%)
Oct 13, 2009 3.232 3.355 3.232 3.320 256,482 +0.07(+2.31%)
Oct 12, 2009 3.316 3.337 3.104 3.245 826,579 -0.13(-3.79%)
Oct 09, 2009 3.474 3.474 3.368 3.372 272,205 -0.12(-3.40%)
Oct 08, 2009 3.487 3.500 3.474 3.491 107,075 -0.00(-0.05%)
Oct 07, 2009 3.452 3.496 3.434 3.493 241,232 +0.05(+1.33%)
Oct 06, 2009 3.456 3.456 3.421 3.447 142,967 +0.01(+0.38%)
Oct 05, 2009 3.434 3.443 3.412 3.434 162,129 +0.02(+0.52%)
Oct 02, 2009 3.368 3.438 3.368 3.416 268,243 +0.04(+1.04%)
Oct 01, 2009 3.421 3.425 3.372 3.381 153,897 -0.02(-0.52%)
Sep 30, 2009 3.491 3.491 3.381 3.399 294,503 +0.00(+0.13%)
Sep 29, 2009 3.333 3.443 3.324 3.394 468,209 +0.05(+1.45%)
Sep 28, 2009 3.346 3.372 3.328 3.346 157,191 +0.00(+0.13%)
Sep 25, 2009 3.368 3.377 3.333 3.342 218,205 -0.01(-0.39%)
Sep 24, 2009 3.399 3.403 3.350 3.355 237,577 -0.03(-0.78%)
Sep 23, 2009 3.359 3.394 3.337 3.381 178,669 +0.03(+0.79%)
Sep 22, 2009 3.425 3.425 3.342 3.355 156,975 +0.00(+0.00%)
Sep 21, 2009 3.394 3.394 3.350 3.355 209,737 -0.03(-0.91%)
Sep 18, 2009 3.355 3.399 3.346 3.386 153,159 +0.02(+0.52%)
Sep 17, 2009 3.372 3.386 3.350 3.368 119,452 +0.01(+0.26%)
Sep 16, 2009 3.333 3.372 3.320 3.359 221,973 +0.02(+0.66%)
Sep 15, 2009 3.298 3.337 3.298 3.337 158,138 +0.03(+0.80%)
Sep 14, 2009 3.280 3.315 3.271 3.311 194,037 +0.02(+0.67%)
Sep 11, 2009 3.324 3.324 3.276 3.289 173,690 -0.03(-0.80%)
Sep 10, 2009 3.333 3.333 3.276 3.315 197,567 -0.02(-0.66%)
Sep 09, 2009 3.386 3.390 3.315 3.337 208,201 -0.06(-1.69%)
Sep 08, 2009 3.359 3.394 3.348 3.394 190,705 +0.04(+1.05%)
Sep 04, 2009 3.298 3.364 3.263 3.359 174,272 +0.10(+3.11%)
Sep 03, 2009 3.271 3.280 3.237 3.258 205,296 +0.01(+0.41%)
Sep 02, 2009 3.289 3.311 3.218 3.245 277,279 -0.04(-1.34%)
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.