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 )

5.570 -0.050 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
May 28, 2010 3.636 3.636 3.573 3.636 214,848 +0.08(+2.29%)
May 27, 2010 3.533 3.578 3.533 3.555 203,899 +0.02(+0.64%)
May 26, 2010 3.569 3.591 3.528 3.533 225,720 -0.03(-0.89%)
May 25, 2010 3.519 3.564 3.478 3.564 323 -0.01(-0.25%)
May 24, 2010 3.546 3.578 3.546 3.573 206,157 +0.03(+0.76%)
May 21, 2010 3.546 3.573 3.284 3.546 1,170,174 -0.05(-1.26%)
May 20, 2010 3.596 3.600 3.564 3.591 263,769 -0.06(-1.73%)
May 19, 2010 3.614 3.659 3.614 3.655 96,269 +0.03(+0.75%)
May 18, 2010 3.632 3.650 3.627 3.627 55,953 -0.00(-0.12%)
May 17, 2010 3.627 3.645 3.605 3.632 109,857 -0.02(-0.62%)
May 14, 2010 3.655 3.673 3.632 3.655 94,157 -0.00(-0.12%)
May 13, 2010 3.659 3.673 3.650 3.659 60,960 +0.00(+0.00%)
May 12, 2010 3.641 3.659 3.636 3.659 156,513 +0.04(+1.19%)
May 11, 2010 3.661 3.661 3.612 3.616 413,729 -0.03(-0.74%)
May 10, 2010 3.664 3.666 3.643 3.643 100,481 +0.02(+0.50%)
May 07, 2010 3.675 3.675 3.598 3.625 107,344 -0.02(-0.62%)
May 06, 2010 3.648 3.675 3.616 3.648 103,573 -0.03(-0.73%)
May 05, 2010 3.675 3.697 3.657 3.675 169,064 +0.01(+0.24%)
May 04, 2010 3.683 3.706 3.666 3.666 174,950 -0.04(-1.09%)
May 03, 2010 3.697 3.706 3.670 3.706 145,460 +0.03(+0.73%)
Apr 30, 2010 3.652 3.688 3.625 3.679 158,597 +0.04(+1.24%)
Apr 29, 2010 3.675 3.675 3.634 3.634 171,615 -0.03(-0.74%)
Apr 28, 2010 3.648 3.661 3.643 3.661 139,853 -0.00(-0.07%)
Apr 27, 2010 3.679 3.679 3.639 3.663 175,850 -0.02(-0.42%)
Apr 26, 2010 3.661 3.679 3.648 3.679 122,874 +0.03(+0.86%)
Apr 23, 2010 3.652 3.692 3.648 3.648 162,718 -0.03(-0.73%)
Apr 22, 2010 3.657 3.679 3.639 3.675 81,450 +0.02(+0.49%)
Apr 21, 2010 3.670 3.670 3.630 3.657 68,267 +0.02(+0.49%)
Apr 20, 2010 3.621 3.643 3.621 3.639 110,530 +0.00(+0.12%)
Apr 19, 2010 3.571 3.634 3.571 3.634 138,933 +0.05(+1.38%)
Apr 16, 2010 3.589 3.616 3.571 3.585 216,706 -0.02(-0.65%)
Apr 15, 2010 3.607 3.625 3.595 3.608 127,043 -0.00(-0.09%)
Apr 14, 2010 3.594 3.621 3.594 3.612 86,018 +0.02(+0.50%)
Apr 13, 2010 3.607 3.616 3.585 3.594 145,463 -0.01(-0.31%)
Apr 12, 2010 3.583 3.618 3.578 3.605 170,780 +0.01(+0.25%)
Apr 09, 2010 3.578 3.600 3.565 3.596 267,590 +0.01(+0.37%)
Apr 08, 2010 3.565 3.583 3.548 3.583 164,532 +0.04(+1.13%)
Apr 07, 2010 3.551 3.565 3.542 3.542 173,122 +0.00(+0.00%)
Apr 06, 2010 3.560 3.574 3.538 3.542 222,304 -0.04(-1.12%)
Apr 05, 2010 3.663 3.672 3.565 3.583 294,032 -0.10(-2.67%)
Apr 01, 2010 3.645 3.681 3.681 3.681 148,645 +0.02(+0.49%)
Mar 31, 2010 3.627 3.663 3.614 3.663 210,592 +0.03(+0.86%)
Mar 30, 2010 3.596 3.636 3.596 3.632 92,773 +0.02(+0.62%)
Mar 29, 2010 3.583 3.609 3.578 3.609 114,803 +0.02(+0.62%)
Mar 26, 2010 3.569 3.596 3.569 3.587 101,257 +0.02(+0.50%)
Mar 25, 2010 3.574 3.587 3.569 3.569 88,298 -0.01(-0.25%)
Mar 24, 2010 3.574 3.587 3.569 3.578 130,391 -0.01(-0.30%)
Mar 23, 2010 3.600 3.600 3.569 3.589 197,203 +0.01(+0.18%)
Mar 22, 2010 3.538 3.583 3.538 3.583 109,894 +0.00(+0.12%)
Mar 19, 2010 3.529 3.578 3.520 3.578 151,161 +0.05(+1.32%)
Mar 18, 2010 3.538 3.542 3.524 3.532 118,372 -0.01(-0.30%)
Mar 17, 2010 3.516 3.547 3.516 3.542 258,973 +0.01(+0.38%)
Mar 16, 2010 3.498 3.547 3.498 3.529 335,789 +0.02(+0.51%)
Mar 15, 2010 3.520 3.524 3.507 3.511 188,300 -0.01(-0.38%)
Mar 12, 2010 3.529 3.531 3.516 3.524 142,893 -0.00(-0.13%)
Mar 11, 2010 3.547 3.556 3.516 3.529 195,987 -0.03(-0.75%)
Mar 10, 2010 3.565 3.574 3.542 3.556 192,486 -0.00(-0.13%)
Mar 09, 2010 3.556 3.565 3.542 3.560 127,906 +0.01(+0.31%)
Mar 08, 2010 3.589 3.589 3.540 3.549 262,477 -0.02(-0.62%)
Mar 05, 2010 3.558 3.593 3.558 3.571 214,918 +0.00(+0.12%)
Mar 04, 2010 3.553 3.571 3.549 3.567 136,924 -0.00(-0.12%)
Mar 03, 2010 3.576 3.580 3.562 3.571 79,682 +0.01(+0.37%)
Mar 02, 2010 3.576 3.585 3.540 3.558 182,162 -0.04(-1.11%)
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.