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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2011 4.221 4.231 4.175 4.211 178,449 +0.04(+0.84%)
Nov 29, 2011 4.200 4.211 4.175 4.175 121,412 -0.01(-0.12%)
Nov 28, 2011 4.231 4.231 4.165 4.180 171,212 -0.02(-0.48%)
Nov 25, 2011 4.211 4.230 4.190 4.200 93,390 +0.01(+0.24%)
Nov 23, 2011 4.190 4.226 4.175 4.190 110,269 +0.00(+0.00%)
Nov 22, 2011 4.200 4.241 4.190 4.190 181,422 -0.01(-0.24%)
Nov 21, 2011 4.165 4.200 4.155 4.200 158,594 +0.05(+1.09%)
Nov 18, 2011 4.105 4.155 4.105 4.155 107,808 +0.07(+1.72%)
Nov 17, 2011 4.140 4.155 4.075 4.085 130,054 -0.07(-1.69%)
Nov 16, 2011 4.130 4.180 4.130 4.155 166,897 +0.02(+0.36%)
Nov 15, 2011 4.190 4.195 4.125 4.140 144,156 -0.06(-1.43%)
Nov 14, 2011 4.175 4.226 4.160 4.200 193,371 +0.03(+0.60%)
Nov 11, 2011 4.130 4.175 4.100 4.175 147,111 +0.07(+1.59%)
Nov 10, 2011 4.216 4.241 4.085 4.110 310,025 -0.12(-2.85%)
Nov 09, 2011 4.175 4.236 4.145 4.231 202,809 +0.05(+1.29%)
Nov 08, 2011 4.142 4.186 4.142 4.177 240,303 +0.03(+0.72%)
Nov 07, 2011 4.142 4.162 4.127 4.147 122,900 +0.01(+0.36%)
Nov 04, 2011 4.062 4.132 4.062 4.132 154,626 +0.04(+1.10%)
Nov 03, 2011 4.052 4.087 4.052 4.087 93,159 +0.03(+0.68%)
Nov 02, 2011 4.047 4.071 4.042 4.059 41,540 +0.02(+0.43%)
Nov 01, 2011 4.037 4.107 4.037 4.042 215,830 -0.03(-0.86%)
Oct 31, 2011 4.022 4.087 4.015 4.077 209,140 +0.06(+1.49%)
Oct 28, 2011 3.992 4.032 3.987 4.017 101,548 +0.02(+0.50%)
Oct 27, 2011 4.057 4.072 3.992 3.997 252,647 -0.04(-0.96%)
Oct 26, 2011 4.037 4.042 3.992 4.036 157,628 -0.01(-0.15%)
Oct 25, 2011 3.977 4.042 3.977 4.042 207,389 +0.04(+1.12%)
Oct 24, 2011 3.997 4.012 3.987 3.997 206,403 -0.03(-0.87%)
Oct 21, 2011 3.967 4.032 3.967 4.032 203,633 +0.08(+2.02%)
Oct 20, 2011 3.932 3.952 3.927 3.952 256,459 +0.04(+1.02%)
Oct 19, 2011 3.947 3.977 3.907 3.912 582,429 -0.04(-1.01%)
Oct 18, 2011 3.997 3.997 3.932 3.952 686,095 -0.04(-1.00%)
Oct 17, 2011 4.162 4.177 3.982 3.992 740,053 -0.17(-4.08%)
Oct 14, 2011 4.207 4.227 4.147 4.162 127,730 -0.03(-0.74%)
Oct 13, 2011 4.128 4.203 4.104 4.193 141,739 +0.05(+1.32%)
Oct 12, 2011 4.158 4.163 4.094 4.138 112,330 -0.01(-0.24%)
Oct 11, 2011 4.094 4.148 4.094 4.148 68,553 +0.03(+0.72%)
Oct 10, 2011 4.074 4.118 4.074 4.118 107,815 +0.04(+1.10%)
Oct 07, 2011 4.089 4.094 4.054 4.074 219,041 -0.01(-0.24%)
Oct 06, 2011 4.109 4.113 4.079 4.084 187,213 -0.03(-0.84%)
Oct 05, 2011 4.089 4.148 4.089 4.118 174,915 +0.01(+0.36%)
Oct 04, 2011 4.143 4.193 4.069 4.104 190,609 -0.07(-1.78%)
Oct 03, 2011 4.277 4.302 4.168 4.178 257,544 -0.07(-1.64%)
Sep 30, 2011 4.183 4.247 4.183 4.247 226,643 +0.04(+1.06%)
Sep 29, 2011 4.188 4.208 4.173 4.203 137,342 +0.03(+0.83%)
Sep 28, 2011 4.183 4.203 4.148 4.168 158,253 -0.02(-0.59%)
Sep 27, 2011 4.208 4.216 4.163 4.193 161,745 +0.01(+0.24%)
Sep 26, 2011 4.153 4.183 4.128 4.183 220,355 +0.04(+1.08%)
Sep 23, 2011 4.133 4.143 4.109 4.138 112,545 +0.01(+0.36%)
Sep 22, 2011 4.069 4.138 4.069 4.123 276,105 +0.02(+0.61%)
Sep 21, 2011 4.094 4.118 4.079 4.099 85,687 +0.02(+0.61%)
Sep 20, 2011 4.104 4.113 4.069 4.074 125,596 -0.01(-0.36%)
Sep 19, 2011 4.069 4.094 4.059 4.089 189,875 -0.00(-0.12%)
Sep 16, 2011 4.044 4.094 4.044 4.094 240,726 +0.00(+0.00%)
Sep 15, 2011 4.118 4.122 4.084 4.094 218,591 -0.02(-0.60%)
Sep 14, 2011 4.099 4.133 4.079 4.118 187,533 +0.00(+0.09%)
Sep 13, 2011 4.110 4.115 4.075 4.115 168,329 +0.00(+0.00%)
Sep 12, 2011 4.056 4.115 4.056 4.115 231,026 +0.02(+0.48%)
Sep 09, 2011 3.996 4.100 3.962 4.095 174,894 +0.07(+1.84%)
Sep 08, 2011 4.031 4.080 4.021 4.021 132,510 -0.01(-0.24%)
Sep 07, 2011 4.016 4.085 4.016 4.031 230,442 +0.04(+0.99%)
Sep 06, 2011 4.026 4.075 3.991 3.991 193,863 -0.09(-2.29%)
Sep 02, 2011 3.996 4.100 3.996 4.085 188,762 +0.03(+0.85%)
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.