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 (%)
Feb 26, 2010 3.567 3.598 3.540 3.589 227,581 +0.04(+1.25%)
Feb 25, 2010 3.509 3.554 3.500 3.545 179,632 +0.02(+0.63%)
Feb 24, 2010 3.500 3.540 3.474 3.522 201,382 -0.00(-0.13%)
Feb 23, 2010 3.469 3.527 3.469 3.527 153,094 +0.05(+1.53%)
Feb 22, 2010 3.536 3.545 3.456 3.474 238,112 -0.08(-2.37%)
Feb 19, 2010 3.522 3.589 3.522 3.558 145,917 +0.01(+0.25%)
Feb 18, 2010 3.545 3.607 3.514 3.549 286,105 +0.00(+0.00%)
Feb 17, 2010 3.514 3.571 3.514 3.549 163,948 +0.02(+0.63%)
Feb 16, 2010 3.456 3.536 3.456 3.527 338,531 +0.06(+1.66%)
Feb 12, 2010 3.456 3.469 3.469 3.469 101,758 +0.01(+0.26%)
Feb 11, 2010 3.451 3.478 3.447 3.460 110,869 +0.00(+0.13%)
Feb 10, 2010 3.469 3.478 3.442 3.456 203,706 +0.00(+0.06%)
Feb 09, 2010 3.524 3.524 3.454 3.454 507,170 -0.07(-2.00%)
Feb 08, 2010 3.577 3.599 3.520 3.524 264,108 -0.05(-1.37%)
Feb 05, 2010 3.520 3.586 3.480 3.573 174,755 +0.03(+0.75%)
Feb 04, 2010 3.560 3.560 3.529 3.546 255,843 -0.01(-0.37%)
Feb 03, 2010 3.590 3.590 3.551 3.560 247,046 -0.01(-0.37%)
Feb 02, 2010 3.577 3.595 3.568 3.573 198,556 -0.00(-0.12%)
Feb 01, 2010 3.502 3.590 3.502 3.577 209,939 +0.05(+1.50%)
Jan 29, 2010 3.502 3.542 3.462 3.524 247,760 +0.01(+0.24%)
Jan 28, 2010 3.520 3.529 3.515 3.516 196,396 -0.01(-0.36%)
Jan 27, 2010 3.511 3.529 3.502 3.529 293,248 +0.02(+0.50%)
Jan 26, 2010 3.458 3.520 3.458 3.511 182,540 +0.02(+0.63%)
Jan 25, 2010 3.489 3.524 3.467 3.489 288,449 +0.00(+0.13%)
Jan 22, 2010 3.431 3.498 3.431 3.484 133,703 +0.04(+1.15%)
Jan 21, 2010 3.471 3.489 3.431 3.445 222,560 -0.03(-0.89%)
Jan 20, 2010 3.480 3.511 3.462 3.476 134,872 -0.02(-0.63%)
Jan 19, 2010 3.458 3.511 3.458 3.498 182,144 +0.04(+1.15%)
Jan 15, 2010 3.467 3.458 3.458 3.458 128,840 -0.01(-0.38%)
Jan 14, 2010 3.502 3.502 3.467 3.471 199,319 -0.04(-1.01%)
Jan 13, 2010 3.471 3.524 3.471 3.507 213,591 +0.02(+0.63%)
Jan 12, 2010 3.467 3.520 3.467 3.484 299,053 +0.01(+0.38%)
Jan 11, 2010 3.476 3.489 3.467 3.471 193,479 +0.00(+0.13%)
Jan 08, 2010 3.458 3.467 3.445 3.467 183,752 +0.00(+0.13%)
Jan 07, 2010 3.436 3.462 3.423 3.462 184,816 +0.04(+1.29%)
Jan 06, 2010 3.396 3.445 3.396 3.418 186,867 +0.01(+0.39%)
Jan 05, 2010 3.387 3.409 3.378 3.405 70,850 +0.01(+0.39%)
Jan 04, 2010 3.401 3.418 3.383 3.392 175,797 -0.00(-0.13%)
Dec 31, 2009 3.361 3.396 3.396 3.396 195,184 +0.06(+1.72%)
Dec 30, 2009 3.348 3.356 3.330 3.339 150,083 -0.03(-0.79%)
Dec 29, 2009 3.339 3.370 3.339 3.365 154,324 +0.02(+0.66%)
Dec 28, 2009 3.334 3.356 3.334 3.343 106,364 +0.01(+0.40%)
Dec 24, 2009 3.325 3.343 3.317 3.330 81,307 +0.01(+0.27%)
Dec 23, 2009 3.317 3.339 3.312 3.321 122,237 +0.00(+0.00%)
Dec 22, 2009 3.339 3.343 3.312 3.321 128,183 -0.01(-0.40%)
Dec 21, 2009 3.365 3.370 3.321 3.334 269,006 -0.03(-0.79%)
Dec 18, 2009 3.356 3.383 3.343 3.361 242,656 +0.00(+0.00%)
Dec 17, 2009 3.361 3.378 3.356 3.361 193,547 -0.01(-0.26%)
Dec 16, 2009 3.374 3.396 3.348 3.370 219,757 -0.02(-0.52%)
Dec 15, 2009 3.431 3.431 3.361 3.387 250,142 -0.04(-1.29%)
Dec 14, 2009 3.383 3.436 3.374 3.431 206,682 +0.02(+0.52%)
Dec 11, 2009 3.378 3.423 3.356 3.414 215,491 +0.03(+0.91%)
Dec 10, 2009 3.374 3.391 3.356 3.383 174,608 +0.01(+0.39%)
Dec 09, 2009 3.440 3.440 3.365 3.370 193,579 -0.07(-2.13%)
Dec 08, 2009 3.440 3.462 3.409 3.443 147,495 +0.02(+0.47%)
Dec 07, 2009 3.427 3.454 3.423 3.427 153,077 -0.02(-0.64%)
Dec 04, 2009 3.396 3.462 3.394 3.449 212,699 +0.03(+0.90%)
Dec 03, 2009 3.365 3.418 3.361 3.418 241,198 +0.05(+1.44%)
Dec 02, 2009 3.330 3.374 3.325 3.370 275,699 +0.04(+1.19%)
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.