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 (%)
Feb 27, 2009 2.796 2.804 2.642 2.721 0 +0.03(+0.98%)
Feb 26, 2009 2.611 2.694 2.611 2.694 344,060 +0.09(+3.55%)
Feb 25, 2009 2.615 2.624 2.567 2.602 133,617 -0.02(-0.67%)
Feb 24, 2009 2.575 2.620 2.435 2.620 361,629 +0.13(+5.31%)
Feb 23, 2009 2.615 2.615 2.487 2.487 244,597 -0.07(-2.92%)
Feb 20, 2009 2.659 2.659 2.523 2.562 0 -0.11(-3.96%)
Feb 19, 2009 2.650 2.699 2.633 2.668 102,621 +0.02(+0.83%)
Feb 18, 2009 2.708 2.708 2.642 2.646 252,654 -0.06(-2.28%)
Feb 17, 2009 2.760 2.760 2.690 2.708 254,085 -0.07(-2.38%)
Feb 13, 2009 2.857 2.862 2.774 2.774 172,399 -0.08(-2.93%)
Feb 12, 2009 2.831 2.888 2.778 2.857 179,972 +0.05(+1.88%)
Feb 11, 2009 2.831 2.866 2.787 2.804 104,023 -0.00(-0.16%)
Feb 10, 2009 2.835 2.848 2.796 2.809 149,090 -0.03(-0.93%)
Feb 09, 2009 2.791 2.844 2.791 2.835 230,524 +0.03(+1.10%)
Feb 06, 2009 2.818 2.857 2.784 2.804 151,697 -0.01(-0.47%)
Feb 05, 2009 2.884 2.884 2.813 2.818 116,854 -0.04(-1.39%)
Feb 04, 2009 2.884 2.914 2.857 2.857 130,685 -0.03(-0.92%)
Feb 03, 2009 2.862 2.897 2.848 2.884 89,563 +0.01(+0.46%)
Feb 02, 2009 2.818 2.879 2.774 2.870 164,574 +0.05(+1.87%)
Jan 30, 2009 2.853 2.853 2.765 2.818 0 +0.00(+0.16%)
Jan 29, 2009 2.831 2.831 2.778 2.813 113,093 +0.00(+0.16%)
Jan 28, 2009 2.813 2.813 2.791 2.809 66,481 +0.01(+0.31%)
Jan 27, 2009 2.840 2.840 2.774 2.800 145,655 +0.00(+0.00%)
Jan 26, 2009 2.857 2.857 2.774 2.800 131,768 -0.04(-1.55%)
Jan 23, 2009 2.782 2.844 2.738 2.844 129,699 +0.06(+2.05%)
Jan 22, 2009 2.831 2.831 2.756 2.787 123,550 -0.04(-1.25%)
Jan 21, 2009 2.818 2.840 2.787 2.822 157,255 +0.06(+2.23%)
Jan 20, 2009 2.782 2.813 2.752 2.760 187,072 -0.02(-0.63%)
Jan 16, 2009 2.712 2.778 2.708 2.778 0 +0.07(+2.44%)
Jan 15, 2009 2.668 2.712 2.659 2.712 181,175 +0.04(+1.48%)
Jan 14, 2009 2.765 2.765 2.668 2.672 184,058 -0.08(-2.88%)
Jan 13, 2009 2.721 2.769 2.699 2.752 142,546 +0.01(+0.32%)
Jan 12, 2009 2.694 2.743 2.690 2.743 165,053 +0.04(+1.47%)
Jan 09, 2009 2.703 2.721 2.672 2.703 215,539 +0.04(+1.32%)
Jan 08, 2009 2.580 2.681 2.580 2.668 131,211 +0.07(+2.71%)
Jan 07, 2009 2.677 2.681 2.598 2.598 163,695 -0.08(-2.96%)
Jan 06, 2009 2.575 2.677 2.575 2.677 226,274 +0.10(+3.93%)
Jan 05, 2009 2.514 2.580 2.509 2.575 185,357 +0.08(+3.17%)
Jan 02, 2009 2.430 2.531 2.430 2.496 0 +0.05(+1.98%)
Jan 01, 2009 2.382 2.448 2.342 2.448 0 +0.00(+0.00%)
Dec 31, 2008 2.382 2.448 2.342 2.448 374,665 +0.10(+4.32%)
Dec 30, 2008 2.364 2.386 2.320 2.347 334,400 +0.01(+0.30%)
Dec 29, 2008 2.360 2.395 2.285 2.340 270,564 -0.02(-1.04%)
Dec 26, 2008 2.369 2.373 2.325 2.364 0 +0.02(+0.94%)
Dec 24, 2008 2.329 2.360 2.289 2.342 222,351 +0.03(+1.33%)
Dec 23, 2008 2.325 2.329 2.285 2.311 243,230 +0.00(+0.19%)
Dec 22, 2008 2.307 2.333 2.298 2.307 323,124 +0.00(+0.00%)
Dec 19, 2008 2.250 2.338 2.250 2.307 172,465 +0.08(+3.76%)
Dec 18, 2008 2.237 2.329 2.188 2.223 444,935 +0.02(+1.00%)
Dec 17, 2008 2.170 2.210 2.118 2.201 292,133 +0.06(+2.67%)
Dec 16, 2008 2.210 2.210 2.122 2.144 223,448 -0.04(-2.01%)
Dec 15, 2008 2.179 2.210 2.161 2.188 243,755 -0.00(-0.20%)
Dec 12, 2008 2.192 2.201 2.140 2.192 0 -0.04(-1.78%)
Dec 11, 2008 2.206 2.276 2.206 2.232 211,848 -0.02(-0.98%)
Dec 10, 2008 2.241 2.320 2.188 2.254 258,728 +0.00(+0.00%)
Dec 09, 2008 2.259 2.276 2.206 2.254 242,601 -0.02(-0.78%)
Dec 08, 2008 2.237 2.303 2.237 2.272 293,176 +0.00(+0.00%)
Dec 05, 2008 2.281 2.325 2.259 2.272 0 -0.04(-1.71%)
Dec 04, 2008 2.311 2.364 2.276 2.311 242,283 -0.04(-1.87%)
Dec 03, 2008 2.382 2.571 2.316 2.355 274,094 -0.07(-2.73%)
Dec 02, 2008 2.430 2.439 2.399 2.421 233,838 -0.02(-0.72%)
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.