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 )

5.710 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 3.682 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%)
Nov 01, 2010 3.833 3.856 3.810 3.847 105,121 +0.02(+0.48%)
Oct 29, 2010 3.833 3.833 3.810 3.828 114,005 +0.01(+0.24%)
Oct 28, 2010 3.810 3.828 3.805 3.819 139,208 +0.02(+0.61%)
Oct 27, 2010 3.824 3.828 3.786 3.796 335,718 -0.04(-0.97%)
Oct 25, 2010 3.837 3.849 3.828 3.833 192,229 +0.00(+0.12%)
Oct 22, 2010 3.861 3.875 3.828 3.828 144,583 -0.04(-1.08%)
Oct 21, 2010 3.879 3.889 3.851 3.870 158,979 +0.01(+0.24%)
Oct 20, 2010 3.870 3.875 3.856 3.861 142,395 -0.01(-0.24%)
Oct 19, 2010 3.898 3.902 3.861 3.870 247,901 -0.04(-0.95%)
Oct 18, 2010 3.916 3.926 3.898 3.907 141,781 -0.02(-0.59%)
Oct 15, 2010 3.926 3.940 3.907 3.930 207,496 +0.01(+0.24%)
Oct 14, 2010 3.944 3.960 3.921 3.921 176,989 -0.03(-0.71%)
Oct 13, 2010 3.963 3.977 3.949 3.949 120,802 -0.00(-0.06%)
Oct 12, 2010 3.970 3.983 3.951 3.951 96,251 -0.02(-0.47%)
Oct 11, 2010 3.979 3.997 3.970 3.970 70,739 +0.01(+0.23%)
Oct 08, 2010 3.960 3.983 3.960 3.960 93,120 -0.01(-0.23%)
Oct 07, 2010 4.016 4.034 3.960 3.970 2,619 -0.05(-1.15%)
Oct 06, 2010 4.030 4.053 3.997 4.016 153,870 -0.03(-0.68%)
Oct 05, 2010 4.048 4.076 4.030 4.043 1,949 +0.00(+0.00%)
Oct 04, 2010 4.025 4.071 4.025 4.043 133,384 +0.00(+0.00%)
Oct 01, 2010 4.043 4.053 4.007 4.043 153,278 +0.02(+0.46%)
Sep 30, 2010 4.016 4.039 4.002 4.025 905 +0.03(+0.69%)
Sep 29, 2010 3.951 3.997 3.951 3.997 93,798 +0.04(+0.93%)
Sep 28, 2010 3.947 3.970 3.937 3.960 649 +0.02(+0.59%)
Sep 27, 2010 3.997 4.002 3.937 3.937 215,592 -0.04(-1.04%)
Sep 24, 2010 3.974 4.007 3.951 3.979 164,241 +0.00(+0.12%)
Sep 23, 2010 3.951 3.974 3.933 3.974 649 +0.02(+0.47%)
Sep 22, 2010 3.910 3.974 3.910 3.956 201,556 +0.05(+1.18%)
Sep 21, 2010 3.914 3.933 3.909 3.910 649 -0.01(-0.24%)
Sep 20, 2010 3.910 3.933 3.896 3.919 99,964 +0.02(+0.47%)
Sep 17, 2010 3.900 3.905 3.873 3.900 134,569 -0.00(-0.12%)
Sep 15, 2010 3.928 3.933 3.887 3.905 228,649 -0.03(-0.70%)
Sep 14, 2010 3.900 3.933 3.900 3.933 4,766 +0.02(+0.59%)
Sep 13, 2010 3.942 3.956 3.882 3.910 284,189 -0.04(-1.11%)
Sep 10, 2010 3.967 3.990 3.953 3.953 266,865 -0.02(-0.58%)
Sep 09, 2010 3.912 3.976 3.894 3.976 4,061 +0.07(+1.76%)
Sep 08, 2010 3.875 3.908 3.875 3.908 1,960 +0.04(+0.95%)
Sep 07, 2010 3.871 3.898 3.862 3.871 2,940 +0.00(+0.12%)
Sep 03, 2010 3.908 3.912 3.866 3.866 115,024 -0.04(-0.94%)
Sep 02, 2010 3.889 3.912 3.885 3.903 479 +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.