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
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 3.671 3.699 3.652 3.694 253,422 +0.03(+0.76%)
Nov 29, 2010 3.648 3.685 3.634 3.666 194,858 -0.01(-0.25%)
Nov 26, 2010 3.648 3.690 3.643 3.676 86,605 +0.02(+0.51%)
Nov 24, 2010 3.694 3.657 3.657 3.657 208,071 -0.01(-0.38%)
Nov 23, 2010 3.662 3.694 3.639 3.671 277,689 +0.00(+0.13%)
Nov 22, 2010 3.573 3.680 3.573 3.666 542,688 +0.11(+3.01%)
Nov 19, 2010 3.471 3.559 3.471 3.559 352,103 +0.06(+1.73%)
Nov 18, 2010 3.518 3.518 3.448 3.499 197,826 -0.02(-0.53%)
Nov 17, 2010 3.490 3.522 3.476 3.518 251,972 +0.05(+1.48%)
Nov 16, 2010 3.401 3.480 3.308 3.466 862,131 +0.01(+0.40%)
Nov 15, 2010 3.573 3.587 3.452 3.452 674,297 -0.14(-3.89%)
Nov 12, 2010 3.611 3.620 3.559 3.592 240,600 +0.00(+0.06%)
Nov 11, 2010 3.654 3.654 3.516 3.590 984,098 -0.09(-2.39%)
Nov 10, 2010 3.770 3.775 3.650 3.678 618,335 -0.10(-2.69%)
Nov 09, 2010 3.793 3.812 3.775 3.779 173,516 -0.02(-0.49%)
Nov 08, 2010 3.816 3.821 3.793 3.798 149,454 -0.02(-0.48%)
Nov 05, 2010 3.826 3.826 3.807 3.816 121,379 -0.01(-0.24%)
Nov 04, 2010 3.830 3.830 3.793 3.826 140,694 +0.02(+0.49%)
Nov 03, 2010 3.821 3.821 3.793 3.807 190,784 +0.00(+0.12%)
Nov 02, 2010 3.835 3.835 3.793 3.802 150,519 -0.03(-0.84%)
Nov 01, 2010 3.821 3.844 3.798 3.835 105,449 +0.02(+0.49%)
Oct 29, 2010 3.821 3.821 3.798 3.816 114,359 +0.01(+0.24%)
Oct 28, 2010 3.798 3.816 3.793 3.807 139,641 +0.02(+0.61%)
Oct 27, 2010 3.812 3.816 3.775 3.784 336,762 -0.04(-0.97%)
Oct 25, 2010 3.826 3.837 3.816 3.821 192,827 +0.00(+0.12%)
Oct 22, 2010 3.849 3.863 3.816 3.816 145,033 -0.04(-1.08%)
Oct 21, 2010 3.867 3.876 3.839 3.858 159,473 +0.01(+0.24%)
Oct 20, 2010 3.858 3.863 3.844 3.849 142,839 -0.01(-0.24%)
Oct 19, 2010 3.886 3.890 3.849 3.858 248,672 -0.04(-0.95%)
Oct 18, 2010 3.904 3.913 3.886 3.895 142,222 -0.02(-0.59%)
Oct 15, 2010 3.913 3.927 3.895 3.918 208,141 +0.01(+0.24%)
Oct 14, 2010 3.932 3.948 3.909 3.909 177,539 -0.03(-0.71%)
Oct 13, 2010 3.950 3.964 3.937 3.937 121,178 -0.00(-0.06%)
Oct 12, 2010 3.957 3.971 3.939 3.939 96,550 -0.02(-0.46%)
Oct 11, 2010 3.967 3.985 3.957 3.957 70,959 +0.01(+0.23%)
Oct 08, 2010 3.948 3.971 3.948 3.948 93,410 -0.01(-0.23%)
Oct 07, 2010 4.003 4.022 3.948 3.957 2,627 -0.05(-1.15%)
Oct 06, 2010 4.017 4.040 3.985 4.003 154,349 -0.03(-0.68%)
Oct 05, 2010 4.036 4.063 4.017 4.031 1,955 +0.00(+0.00%)
Oct 04, 2010 4.013 4.059 4.013 4.031 133,799 +0.00(+0.00%)
Oct 01, 2010 4.031 4.040 3.994 4.031 153,755 +0.02(+0.46%)
Sep 30, 2010 4.003 4.026 3.990 4.013 908 +0.03(+0.69%)
Sep 29, 2010 3.939 3.985 3.939 3.985 94,090 +0.04(+0.93%)
Sep 28, 2010 3.934 3.957 3.925 3.948 651 +0.02(+0.59%)
Sep 27, 2010 3.985 3.989 3.925 3.925 216,263 -0.04(-1.04%)
Sep 24, 2010 3.962 3.994 3.939 3.967 164,752 +0.00(+0.12%)
Sep 23, 2010 3.939 3.962 3.920 3.962 651 +0.02(+0.47%)
Sep 22, 2010 3.897 3.962 3.897 3.943 202,183 +0.05(+1.18%)
Sep 21, 2010 3.902 3.920 3.897 3.897 651 -0.01(-0.24%)
Sep 20, 2010 3.897 3.920 3.884 3.907 100,275 +0.02(+0.47%)
Sep 17, 2010 3.888 3.893 3.861 3.888 134,988 -0.00(-0.12%)
Sep 15, 2010 3.916 3.920 3.874 3.893 229,361 -0.03(-0.70%)
Sep 14, 2010 3.888 3.920 3.888 3.920 4,781 +0.02(+0.59%)
Sep 13, 2010 3.930 3.943 3.870 3.897 285,073 -0.04(-1.11%)
Sep 10, 2010 3.955 3.978 3.941 3.941 267,696 -0.02(-0.58%)
Sep 09, 2010 3.900 3.964 3.882 3.964 4,074 +0.07(+1.76%)
Sep 08, 2010 3.863 3.895 3.863 3.895 1,966 +0.04(+0.95%)
Sep 07, 2010 3.859 3.886 3.850 3.859 2,949 +0.00(+0.12%)
Sep 03, 2010 3.895 3.900 3.854 3.854 115,382 -0.04(-0.94%)
Sep 02, 2010 3.877 3.900 3.873 3.891 480 +0.00(+0.12%)
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.