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 )

5.745 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 30, 2008 3.478 3.509 3.474 3.491 97,867 +0.01(+0.38%)
May 29, 2008 3.504 3.504 3.460 3.478 207,406 -0.00(-0.13%)
May 28, 2008 3.500 3.500 3.478 3.482 122,853 -0.01(-0.38%)
May 27, 2008 3.504 3.504 3.474 3.496 221,874 +0.03(+0.89%)
May 26, 2008 3.504 3.504 3.465 3.465 0 +0.00(+0.00%)
May 23, 2008 3.504 3.504 3.465 3.465 200,630 -0.03(-0.76%)
May 22, 2008 3.518 3.518 3.478 3.491 250,344 -0.01(-0.38%)
May 21, 2008 3.504 3.509 3.487 3.504 57,970 +0.02(+0.51%)
May 20, 2008 3.504 3.504 3.478 3.487 120,111 -0.00(-0.13%)
May 19, 2008 3.513 3.535 3.478 3.491 221,627 -0.02(-0.63%)
May 16, 2008 3.535 3.548 3.509 3.513 125,919 -0.02(-0.62%)
May 15, 2008 3.535 3.548 3.513 3.535 78,831 +0.00(+0.00%)
May 14, 2008 3.531 3.535 3.513 3.535 105,894 +0.00(+0.12%)
May 13, 2008 3.557 3.557 3.513 3.531 124,549 -0.01(-0.37%)
May 12, 2008 3.566 3.566 3.531 3.544 72,689 +0.00(+0.00%)
May 09, 2008 3.548 3.553 3.531 3.544 19,584 -0.02(-0.49%)
May 08, 2008 3.548 3.570 3.544 3.562 92,332 +0.02(+0.62%)
May 07, 2008 3.526 3.544 3.526 3.540 70,958 +0.01(+0.37%)
May 06, 2008 3.531 3.535 3.518 3.526 77,395 +0.01(+0.38%)
May 05, 2008 3.526 3.540 3.513 3.513 104,438 -0.01(-0.37%)
May 02, 2008 3.509 3.584 3.505 3.526 71,962 +0.02(+0.50%)
May 01, 2008 3.500 3.518 3.500 3.509 152,301 +0.01(+0.25%)
Apr 30, 2008 3.518 3.526 3.500 3.500 157,676 +0.01(+0.25%)
Apr 29, 2008 3.504 3.513 3.491 3.491 96,089 -0.01(-0.25%)
Apr 28, 2008 3.513 3.518 3.500 3.500 139,959 -0.01(-0.25%)
Apr 25, 2008 3.518 3.522 3.491 3.509 80,180 -0.00(-0.13%)
Apr 24, 2008 3.518 3.518 3.496 3.513 97,172 +0.01(+0.38%)
Apr 23, 2008 3.487 3.509 3.482 3.500 109,451 +0.02(+0.51%)
Apr 22, 2008 3.491 3.504 3.478 3.482 152,674 -0.01(-0.25%)
Apr 21, 2008 3.496 3.518 3.482 3.491 151,534 -0.02(-0.50%)
Apr 18, 2008 3.500 3.522 3.496 3.509 140,863 +0.00(+0.00%)
Apr 17, 2008 3.500 3.513 3.474 3.509 81,543 +0.02(+0.50%)
Apr 16, 2008 3.487 3.500 3.474 3.491 82,842 +0.02(+0.63%)
Apr 15, 2008 3.496 3.496 3.452 3.469 86,385 -0.01(-0.25%)
Apr 14, 2008 3.491 3.497 3.474 3.478 79,337 -0.01(-0.25%)
Apr 11, 2008 3.487 3.496 3.474 3.487 56,944 -0.01(-0.25%)
Apr 10, 2008 3.487 3.500 3.471 3.496 53,423 +0.02(+0.63%)
Apr 09, 2008 3.460 3.478 3.443 3.474 104,030 -0.00(-0.13%)
Apr 08, 2008 3.496 3.496 3.469 3.478 84,112 -0.03(-0.88%)
Apr 07, 2008 3.478 3.509 3.474 3.509 119,475 +0.04(+1.14%)
Apr 04, 2008 3.487 3.487 3.456 3.469 76,098 +0.00(+0.13%)
Apr 03, 2008 3.443 3.491 3.443 3.465 179,681 +0.00(+0.00%)
Apr 02, 2008 3.460 3.469 3.434 3.465 187,801 -0.00(-0.13%)
Apr 01, 2008 3.482 3.509 3.460 3.469 136,284 +0.00(+0.13%)
Mar 31, 2008 3.465 3.496 3.447 3.465 158,998 +0.03(+0.77%)
Mar 28, 2008 3.474 3.474 3.434 3.438 71,094 -0.02(-0.51%)
Mar 27, 2008 3.447 3.474 3.447 3.456 96,988 +0.02(+0.51%)
Mar 26, 2008 3.619 3.619 3.421 3.438 133,331 +0.03(+0.77%)
Mar 25, 2008 3.386 3.416 3.381 3.412 114,251 +0.03(+0.91%)
Mar 24, 2008 3.364 3.387 3.364 3.381 168,742 +0.04(+1.19%)
Mar 21, 2008 3.412 3.412 3.342 3.342 127,879 +0.00(+0.00%)
Mar 20, 2008 3.412 3.412 3.342 3.342 127,879 -0.01(-0.39%)
Mar 19, 2008 3.368 3.399 3.355 3.355 179,667 -0.02(-0.52%)
Mar 18, 2008 3.390 3.421 3.372 3.372 193,296 +0.00(+0.13%)
Mar 17, 2008 3.443 3.443 3.342 3.368 166,039 -0.03(-0.91%)
Mar 14, 2008 3.465 3.465 3.399 3.399 115,614 -0.07(-2.03%)
Mar 13, 2008 3.421 3.518 3.399 3.469 193,809 +0.04(+1.16%)
Mar 12, 2008 3.487 3.488 3.430 3.430 151,350 -0.04(-1.27%)
Mar 11, 2008 3.500 3.521 3.465 3.474 212,866 -0.05(-1.38%)
Mar 10, 2008 3.557 3.557 3.487 3.522 144,006 -0.01(-0.25%)
Mar 07, 2008 3.513 3.548 3.513 3.531 94,263 +0.01(+0.38%)
Mar 06, 2008 3.623 3.623 3.518 3.518 138,296 -0.08(-2.20%)
Mar 05, 2008 3.531 3.597 3.531 3.597 194,658 +0.11(+3.03%)
Mar 04, 2008 3.513 3.518 3.474 3.491 169,219 +0.00(+0.13%)
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.