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 )

5.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 4.207 4.217 4.162 4.197 179,005 +0.04(+0.84%)
Nov 29, 2011 4.187 4.197 4.162 4.162 121,791 -0.01(-0.12%)
Nov 28, 2011 4.217 4.217 4.152 4.167 171,745 -0.02(-0.48%)
Nov 25, 2011 4.197 4.217 4.177 4.187 93,681 +0.01(+0.24%)
Nov 23, 2011 4.177 4.212 4.162 4.177 110,613 +0.00(+0.00%)
Nov 22, 2011 4.187 4.227 4.177 4.177 181,987 -0.01(-0.24%)
Nov 21, 2011 4.152 4.187 4.142 4.187 159,089 +0.05(+1.09%)
Nov 18, 2011 4.092 4.142 4.092 4.142 108,144 +0.07(+1.72%)
Nov 17, 2011 4.127 4.142 4.062 4.072 130,459 -0.07(-1.69%)
Nov 16, 2011 4.117 4.167 4.117 4.142 167,418 +0.02(+0.36%)
Nov 15, 2011 4.177 4.182 4.112 4.127 144,605 -0.06(-1.43%)
Nov 14, 2011 4.162 4.212 4.147 4.187 193,974 +0.03(+0.60%)
Nov 11, 2011 4.117 4.162 4.088 4.162 147,570 +0.07(+1.59%)
Nov 10, 2011 4.202 4.227 4.072 4.097 310,992 -0.12(-2.85%)
Nov 09, 2011 4.162 4.222 4.132 4.217 203,441 +0.05(+1.29%)
Nov 08, 2011 4.129 4.173 4.129 4.164 241,052 +0.03(+0.72%)
Nov 07, 2011 4.129 4.149 4.114 4.134 123,284 +0.01(+0.36%)
Nov 04, 2011 4.049 4.119 4.049 4.119 155,108 +0.04(+1.10%)
Nov 03, 2011 4.039 4.074 4.039 4.074 93,450 +0.03(+0.68%)
Nov 02, 2011 4.034 4.058 4.029 4.047 41,670 +0.02(+0.43%)
Nov 01, 2011 4.024 4.094 4.024 4.029 216,503 -0.03(-0.86%)
Oct 31, 2011 4.009 4.074 4.003 4.064 209,793 +0.06(+1.49%)
Oct 28, 2011 3.980 4.019 3.975 4.004 101,865 +0.02(+0.50%)
Oct 27, 2011 4.044 4.059 3.980 3.985 253,435 -0.04(-0.96%)
Oct 26, 2011 4.024 4.029 3.980 4.023 158,119 -0.01(-0.15%)
Oct 25, 2011 3.965 4.029 3.965 4.029 208,036 +0.04(+1.12%)
Oct 24, 2011 3.985 4.000 3.975 3.985 207,047 -0.03(-0.87%)
Oct 21, 2011 3.955 4.019 3.955 4.019 204,268 +0.08(+2.02%)
Oct 20, 2011 3.920 3.940 3.915 3.940 257,259 +0.04(+1.02%)
Oct 19, 2011 3.935 3.965 3.895 3.900 584,245 -0.04(-1.01%)
Oct 18, 2011 3.985 3.985 3.920 3.940 688,235 -0.04(-1.00%)
Oct 17, 2011 4.149 4.164 3.970 3.980 742,361 -0.17(-4.08%)
Oct 14, 2011 4.194 4.213 4.134 4.149 128,128 -0.03(-0.74%)
Oct 13, 2011 4.116 4.190 4.091 4.180 142,181 +0.05(+1.32%)
Oct 12, 2011 4.145 4.150 4.081 4.125 112,680 -0.01(-0.24%)
Oct 11, 2011 4.081 4.135 4.081 4.135 68,766 +0.03(+0.72%)
Oct 10, 2011 4.061 4.106 4.061 4.106 108,151 +0.04(+1.10%)
Oct 07, 2011 4.076 4.081 4.041 4.061 219,724 -0.01(-0.24%)
Oct 06, 2011 4.096 4.101 4.066 4.071 187,797 -0.03(-0.84%)
Oct 05, 2011 4.076 4.135 4.076 4.106 175,461 +0.01(+0.36%)
Oct 04, 2011 4.130 4.180 4.056 4.091 191,203 -0.07(-1.78%)
Oct 03, 2011 4.264 4.289 4.155 4.165 258,347 -0.07(-1.64%)
Sep 30, 2011 4.170 4.234 4.170 4.234 227,349 +0.04(+1.06%)
Sep 29, 2011 4.175 4.195 4.160 4.190 137,770 +0.03(+0.83%)
Sep 28, 2011 4.170 4.190 4.135 4.155 158,746 -0.02(-0.59%)
Sep 27, 2011 4.195 4.203 4.150 4.180 162,250 +0.01(+0.24%)
Sep 26, 2011 4.140 4.170 4.116 4.170 221,042 +0.04(+1.08%)
Sep 23, 2011 4.120 4.130 4.096 4.125 112,896 +0.01(+0.36%)
Sep 22, 2011 4.056 4.125 4.056 4.111 276,966 +0.02(+0.61%)
Sep 21, 2011 4.081 4.106 4.066 4.086 85,954 +0.02(+0.61%)
Sep 20, 2011 4.091 4.101 4.056 4.061 125,988 -0.01(-0.36%)
Sep 19, 2011 4.056 4.081 4.046 4.076 190,467 -0.00(-0.12%)
Sep 16, 2011 4.031 4.081 4.031 4.081 241,476 +0.00(+0.00%)
Sep 15, 2011 4.106 4.110 4.071 4.081 219,273 -0.02(-0.60%)
Sep 14, 2011 4.086 4.120 4.066 4.106 188,118 +0.00(+0.09%)
Sep 13, 2011 4.097 4.102 4.063 4.102 168,854 +0.00(+0.00%)
Sep 12, 2011 4.043 4.102 4.043 4.102 231,746 +0.02(+0.48%)
Sep 09, 2011 3.984 4.087 3.949 4.082 175,439 +0.07(+1.84%)
Sep 08, 2011 4.018 4.068 4.008 4.008 132,923 -0.01(-0.24%)
Sep 07, 2011 4.004 4.072 4.004 4.018 231,161 +0.04(+0.99%)
Sep 06, 2011 4.013 4.063 3.979 3.979 194,468 -0.09(-2.29%)
Sep 02, 2011 3.984 4.087 3.984 4.072 189,350 +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.