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 )

5.600 +0.050 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
May 30, 2008 3.489 3.520 3.484 3.502 97,563 +0.01(+0.38%)
May 29, 2008 3.515 3.515 3.471 3.489 206,761 -0.00(-0.13%)
May 28, 2008 3.511 3.511 3.489 3.493 122,471 -0.01(-0.38%)
May 27, 2008 3.515 3.515 3.484 3.507 221,185 +0.03(+0.89%)
May 26, 2008 3.515 3.515 3.476 3.476 0 +0.00(+0.00%)
May 23, 2008 3.515 3.515 3.476 3.476 200,006 -0.03(-0.76%)
May 22, 2008 3.529 3.529 3.489 3.502 249,566 -0.01(-0.38%)
May 21, 2008 3.515 3.520 3.498 3.515 57,790 +0.02(+0.51%)
May 20, 2008 3.515 3.515 3.489 3.498 119,738 -0.00(-0.13%)
May 19, 2008 3.524 3.546 3.489 3.502 220,938 -0.02(-0.63%)
May 16, 2008 3.546 3.559 3.520 3.524 125,528 -0.02(-0.62%)
May 15, 2008 3.546 3.560 3.524 3.546 78,586 +0.00(+0.00%)
May 14, 2008 3.542 3.546 3.524 3.546 105,565 +0.00(+0.12%)
May 13, 2008 3.568 3.568 3.524 3.542 124,162 -0.01(-0.37%)
May 12, 2008 3.577 3.577 3.542 3.555 72,463 +0.00(+0.00%)
May 09, 2008 3.560 3.564 3.542 3.555 19,523 -0.02(-0.49%)
May 08, 2008 3.560 3.582 3.555 3.573 92,045 +0.02(+0.62%)
May 07, 2008 3.537 3.555 3.537 3.551 70,737 +0.01(+0.37%)
May 06, 2008 3.542 3.546 3.529 3.537 77,155 +0.01(+0.38%)
May 05, 2008 3.537 3.551 3.524 3.524 104,114 -0.01(-0.37%)
May 02, 2008 3.520 3.595 3.516 3.537 71,738 +0.02(+0.50%)
May 01, 2008 3.511 3.529 3.511 3.520 151,828 +0.01(+0.25%)
Apr 30, 2008 3.529 3.537 3.511 3.511 157,185 +0.01(+0.25%)
Apr 29, 2008 3.515 3.524 3.502 3.502 95,790 -0.01(-0.25%)
Apr 28, 2008 3.524 3.529 3.511 3.511 139,524 -0.01(-0.25%)
Apr 25, 2008 3.529 3.533 3.502 3.520 79,931 -0.00(-0.13%)
Apr 24, 2008 3.529 3.529 3.507 3.524 96,870 +0.01(+0.38%)
Apr 23, 2008 3.498 3.520 3.493 3.511 109,111 +0.02(+0.51%)
Apr 22, 2008 3.502 3.515 3.489 3.493 152,199 -0.01(-0.25%)
Apr 21, 2008 3.507 3.529 3.493 3.502 151,063 -0.02(-0.50%)
Apr 18, 2008 3.511 3.533 3.507 3.520 140,425 +0.00(+0.00%)
Apr 17, 2008 3.511 3.524 3.484 3.520 81,289 +0.02(+0.50%)
Apr 16, 2008 3.498 3.511 3.484 3.502 82,584 +0.02(+0.63%)
Apr 15, 2008 3.507 3.507 3.462 3.480 86,117 -0.01(-0.25%)
Apr 14, 2008 3.502 3.508 3.484 3.489 79,091 -0.01(-0.25%)
Apr 11, 2008 3.498 3.507 3.484 3.498 56,766 -0.01(-0.25%)
Apr 10, 2008 3.498 3.511 3.482 3.507 53,257 +0.02(+0.63%)
Apr 09, 2008 3.471 3.489 3.454 3.484 103,706 -0.00(-0.13%)
Apr 08, 2008 3.507 3.507 3.480 3.489 83,850 -0.03(-0.88%)
Apr 07, 2008 3.489 3.520 3.484 3.520 119,104 +0.04(+1.14%)
Apr 04, 2008 3.498 3.498 3.467 3.480 75,862 +0.00(+0.13%)
Apr 03, 2008 3.454 3.502 3.454 3.476 179,122 +0.00(+0.00%)
Apr 02, 2008 3.471 3.480 3.445 3.476 187,217 -0.00(-0.13%)
Apr 01, 2008 3.493 3.520 3.471 3.480 135,860 +0.00(+0.13%)
Mar 31, 2008 3.476 3.507 3.458 3.476 158,503 +0.03(+0.77%)
Mar 28, 2008 3.484 3.484 3.445 3.449 70,873 -0.02(-0.51%)
Mar 27, 2008 3.458 3.484 3.458 3.467 96,687 +0.02(+0.51%)
Mar 26, 2008 3.630 3.630 3.431 3.449 132,916 +0.03(+0.77%)
Mar 25, 2008 3.396 3.427 3.392 3.423 113,896 +0.03(+0.91%)
Mar 24, 2008 3.374 3.398 3.374 3.392 168,217 +0.04(+1.19%)
Mar 21, 2008 3.423 3.423 3.352 3.352 127,482 +0.00(+0.00%)
Mar 20, 2008 3.423 3.423 3.352 3.352 127,482 -0.01(-0.39%)
Mar 19, 2008 3.378 3.409 3.365 3.365 179,109 -0.02(-0.52%)
Mar 18, 2008 3.401 3.431 3.383 3.383 192,695 +0.00(+0.13%)
Mar 17, 2008 3.454 3.454 3.352 3.378 165,523 -0.03(-0.91%)
Mar 14, 2008 3.476 3.476 3.409 3.409 115,254 -0.07(-2.03%)
Mar 13, 2008 3.431 3.529 3.409 3.480 193,206 +0.04(+1.16%)
Mar 12, 2008 3.498 3.499 3.440 3.440 150,879 -0.04(-1.27%)
Mar 11, 2008 3.511 3.532 3.476 3.484 212,204 -0.05(-1.38%)
Mar 10, 2008 3.568 3.568 3.498 3.533 143,559 -0.01(-0.25%)
Mar 07, 2008 3.524 3.560 3.524 3.542 93,970 +0.01(+0.38%)
Mar 06, 2008 3.635 3.635 3.529 3.529 137,866 -0.08(-2.20%)
Mar 05, 2008 3.542 3.608 3.542 3.608 194,053 +0.11(+3.03%)
Mar 04, 2008 3.524 3.529 3.484 3.502 168,693 +0.00(+0.13%)
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.