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 )

5.620 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2011 3.592 3.602 3.564 3.573 241,017 +0.01(+0.27%)
Jan 28, 2011 3.602 3.607 3.564 3.564 200,939 -0.02(-0.53%)
Jan 27, 2011 3.659 3.659 3.583 3.583 294,320 -0.06(-1.69%)
Jan 26, 2011 3.625 3.649 3.625 3.644 235,800 +0.00(+0.00%)
Jan 25, 2011 3.592 3.644 3.578 3.644 349,948 +0.05(+1.45%)
Jan 24, 2011 3.531 3.592 3.526 3.592 513,141 +0.07(+1.88%)
Jan 21, 2011 3.446 3.536 3.446 3.526 405,481 +0.08(+2.33%)
Jan 20, 2011 3.356 3.484 3.356 3.446 489,137 +0.08(+2.24%)
Jan 19, 2011 3.455 3.455 3.370 3.370 296,281 -0.05(-1.52%)
Jan 18, 2011 3.375 3.432 3.337 3.422 512,313 +0.07(+2.12%)
Jan 14, 2011 3.389 3.408 3.295 3.351 557,600 -0.07(-1.94%)
Jan 13, 2011 3.427 3.436 3.394 3.417 486,075 +0.00(+0.00%)
Jan 12, 2011 3.484 3.493 3.417 3.417 284,669 -0.07(-2.07%)
Jan 11, 2011 3.485 3.504 3.475 3.490 193,557 +0.01(+0.41%)
Jan 10, 2011 3.536 3.550 3.475 3.475 213,708 -0.05(-1.46%)
Jan 07, 2011 3.536 3.546 3.508 3.527 171,055 +0.00(+0.13%)
Jan 06, 2011 3.560 3.565 3.518 3.522 133,413 -0.03(-0.79%)
Jan 05, 2011 3.551 3.569 3.532 3.551 161,465 +0.00(+0.13%)
Jan 04, 2011 3.551 3.560 3.513 3.546 177,401 +0.01(+0.40%)
Jan 03, 2011 3.536 3.565 3.518 3.532 222,715 -0.03(-0.79%)
Dec 31, 2010 3.522 3.574 3.507 3.560 360,014 +0.08(+2.16%)
Dec 30, 2010 3.508 3.513 3.475 3.485 227,259 -0.02(-0.54%)
Dec 29, 2010 3.461 3.527 3.428 3.504 252,105 +0.07(+1.91%)
Dec 28, 2010 3.499 3.527 3.424 3.438 391,237 -0.09(-2.53%)
Dec 27, 2010 3.475 3.546 3.443 3.527 415,691 +0.07(+2.04%)
Dec 23, 2010 3.466 3.494 3.452 3.457 186,891 -0.06(-1.60%)
Dec 22, 2010 3.410 3.513 3.410 3.513 436,498 +0.08(+2.33%)
Dec 21, 2010 3.400 3.447 3.358 3.433 540,219 +0.03(+0.83%)
Dec 20, 2010 3.598 3.598 3.405 3.405 506,441 -0.19(-5.35%)
Dec 17, 2010 3.574 3.598 3.551 3.598 396,913 +0.02(+0.66%)
Dec 16, 2010 3.452 3.593 3.452 3.574 468,688 +0.09(+2.70%)
Dec 15, 2010 3.339 3.480 3.316 3.480 601,305 +0.13(+3.93%)
Dec 14, 2010 3.339 3.377 3.339 3.349 411,967 -0.01(-0.42%)
Dec 13, 2010 3.457 3.480 3.358 3.363 655,089 -0.11(-3.24%)
Dec 10, 2010 3.475 3.492 3.452 3.475 308,135 -0.03(-0.80%)
Dec 09, 2010 3.518 3.551 3.475 3.504 427,949 -0.02(-0.67%)
Dec 08, 2010 3.593 3.593 3.504 3.527 301,049 -0.03(-0.96%)
Dec 07, 2010 3.622 3.631 3.528 3.561 421,602 -0.06(-1.55%)
Dec 06, 2010 3.654 3.655 3.617 3.617 423,277 -0.04(-1.02%)
Dec 03, 2010 3.622 3.678 3.622 3.654 183,348 +0.03(+0.90%)
Dec 02, 2010 3.626 3.668 3.622 3.622 248,188 -0.02(-0.64%)
Dec 01, 2010 3.701 3.706 3.622 3.645 248,750 -0.06(-1.64%)
Nov 30, 2010 3.682 3.711 3.664 3.706 252,636 +0.03(+0.76%)
Nov 29, 2010 3.659 3.696 3.645 3.678 194,253 -0.01(-0.25%)
Nov 26, 2010 3.659 3.701 3.654 3.687 86,337 +0.02(+0.51%)
Nov 24, 2010 3.706 3.668 3.668 3.668 207,426 -0.01(-0.38%)
Nov 23, 2010 3.673 3.706 3.650 3.682 276,828 +0.00(+0.13%)
Nov 22, 2010 3.584 3.692 3.584 3.678 541,005 +0.11(+3.01%)
Nov 19, 2010 3.482 3.570 3.482 3.570 351,010 +0.06(+1.73%)
Nov 18, 2010 3.528 3.528 3.458 3.510 197,212 -0.02(-0.53%)
Nov 17, 2010 3.500 3.533 3.486 3.528 251,190 +0.05(+1.48%)
Nov 16, 2010 3.412 3.491 3.318 3.477 859,457 +0.01(+0.40%)
Nov 15, 2010 3.584 3.598 3.463 3.463 672,205 -0.14(-3.89%)
Nov 12, 2010 3.622 3.631 3.570 3.603 239,854 +0.00(+0.06%)
Nov 11, 2010 3.666 3.666 3.527 3.601 981,046 -0.09(-2.39%)
Nov 10, 2010 3.782 3.786 3.661 3.689 616,417 -0.10(-2.69%)
Nov 09, 2010 3.805 3.824 3.786 3.791 172,978 -0.02(-0.49%)
Nov 08, 2010 3.828 3.833 3.805 3.810 148,990 -0.02(-0.48%)
Nov 05, 2010 3.837 3.837 3.819 3.828 121,002 -0.01(-0.24%)
Nov 04, 2010 3.842 3.842 3.805 3.837 140,258 +0.02(+0.49%)
Nov 03, 2010 3.833 3.833 3.805 3.819 190,193 +0.00(+0.12%)
Nov 02, 2010 3.847 3.847 3.805 3.814 150,052 -0.03(-0.84%)
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.