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 (%)
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%)
Jun 01, 2009 3.078 3.083 3.043 3.047 166,799 -0.03(-0.86%)
May 29, 2009 3.144 3.144 3.021 3.074 227,046 -0.03(-0.85%)
May 28, 2009 3.034 3.105 3.030 3.100 176,318 +0.06(+1.89%)
May 27, 2009 2.999 3.074 2.999 3.043 391,691 +0.05(+1.77%)
May 26, 2009 2.968 3.003 2.950 2.990 203,118 +0.04(+1.35%)
May 22, 2009 2.963 2.977 2.950 2.950 74,324 +0.00(+0.00%)
May 21, 2009 2.972 2.990 2.950 2.950 186,808 -0.03(-0.89%)
May 20, 2009 2.994 2.994 2.968 2.977 83,157 -0.00(-0.15%)
May 19, 2009 2.977 2.999 2.959 2.981 93,396 -0.01(-0.44%)
May 18, 2009 2.977 2.999 2.972 2.994 116,087 +0.01(+0.44%)
May 15, 2009 2.955 2.981 2.950 2.981 59,388 +0.04(+1.35%)
May 14, 2009 2.893 2.955 2.893 2.941 143,420 +0.02(+0.76%)
May 13, 2009 2.928 2.941 2.915 2.919 110,883 -0.01(-0.38%)
May 12, 2009 2.924 2.932 2.915 2.930 191,579 +0.00(+0.08%)
May 11, 2009 2.959 2.963 2.924 2.928 124,580 -0.04(-1.49%)
May 08, 2009 2.972 3.008 2.968 2.972 199,097 -0.03(-0.88%)
May 07, 2009 2.985 2.999 2.959 2.999 114,545 +0.04(+1.34%)
May 06, 2009 2.955 2.972 2.949 2.959 91,745 -0.01(-0.45%)
May 05, 2009 2.941 2.972 2.924 2.972 76,491 +0.03(+1.05%)
May 04, 2009 2.963 3.002 2.932 2.941 124,168 -0.01(-0.30%)
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.