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 UNCHANGED
Streaming Delayed 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 29, 2009 3.144 3.144 3.021 3.074 227,047 -0.03(-0.85%)
May 28, 2009 3.034 3.105 3.030 3.100 176,319 +0.06(+1.89%)
May 27, 2009 2.999 3.074 2.999 3.043 391,694 +0.05(+1.77%)
May 26, 2009 2.968 3.003 2.950 2.990 203,120 +0.04(+1.35%)
May 22, 2009 2.963 2.977 2.950 2.950 74,324 +0.00(+0.00%)
May 21, 2009 2.972 2.990 2.950 2.950 186,810 -0.03(-0.89%)
May 20, 2009 2.994 2.994 2.968 2.977 83,157 -0.00(-0.15%)
May 19, 2009 2.977 2.999 2.959 2.981 93,397 -0.01(-0.44%)
May 18, 2009 2.977 2.999 2.972 2.994 116,088 +0.01(+0.44%)
May 15, 2009 2.954 2.981 2.950 2.981 59,389 +0.04(+1.35%)
May 14, 2009 2.893 2.954 2.893 2.941 143,420 +0.02(+0.76%)
May 13, 2009 2.928 2.941 2.915 2.919 110,884 -0.01(-0.38%)
May 12, 2009 2.924 2.932 2.915 2.930 191,581 +0.00(+0.08%)
May 11, 2009 2.959 2.963 2.924 2.928 124,581 -0.04(-1.49%)
May 08, 2009 2.972 3.007 2.968 2.972 199,098 -0.03(-0.88%)
May 07, 2009 2.985 2.999 2.959 2.999 114,546 +0.04(+1.34%)
May 06, 2009 2.954 2.972 2.949 2.959 91,746 -0.01(-0.45%)
May 05, 2009 2.941 2.972 2.924 2.972 76,491 +0.03(+1.05%)
May 04, 2009 2.963 3.002 2.932 2.941 124,169 -0.01(-0.30%)
May 01, 2009 2.919 2.994 2.919 2.950 110,345 +0.03(+0.91%)
Apr 30, 2009 2.959 2.959 2.875 2.924 137,522 +0.05(+1.85%)
Apr 29, 2009 2.844 2.897 2.840 2.871 157,113 +0.01(+0.31%)
Apr 28, 2009 2.853 2.875 2.849 2.862 120,277 +0.00(+0.00%)
Apr 27, 2009 2.853 2.893 2.849 2.862 85,945 +0.01(+0.47%)
Apr 24, 2009 2.866 2.884 2.835 2.849 123,447 -0.01(-0.31%)
Apr 23, 2009 2.840 2.879 2.831 2.857 119,609 +0.03(+1.09%)
Apr 22, 2009 2.818 2.857 2.818 2.826 160,903 +0.03(+1.11%)
Apr 21, 2009 2.791 2.826 2.778 2.796 155,200 -0.04(-1.40%)
Apr 20, 2009 2.835 2.849 2.810 2.835 75,710 +0.00(+0.00%)
Apr 17, 2009 2.822 2.849 2.800 2.835 195,041 +0.01(+0.47%)
Apr 16, 2009 2.796 2.826 2.791 2.822 137,837 +0.05(+1.91%)
Apr 15, 2009 2.791 2.791 2.747 2.769 149,801 +0.01(+0.32%)
Apr 14, 2009 2.760 2.790 2.734 2.760 124,477 +0.00(+0.00%)
Apr 13, 2009 2.782 2.782 2.743 2.760 105,930 -0.04(-1.57%)
Apr 09, 2009 2.800 2.804 2.765 2.804 94,527 +0.02(+0.79%)
Apr 08, 2009 2.747 2.782 2.698 2.782 134,302 +0.04(+1.29%)
Apr 07, 2009 2.751 2.778 2.734 2.747 96,814 -0.02(-0.80%)
Apr 06, 2009 2.756 2.800 2.756 2.769 113,769 -0.03(-0.95%)
Apr 03, 2009 2.796 2.804 2.760 2.796 85,782 -0.02(-0.78%)
Apr 02, 2009 2.818 2.826 2.782 2.818 100,310 +0.03(+1.11%)
Apr 01, 2009 2.791 2.809 2.743 2.787 142,358 -0.01(-0.47%)
Mar 31, 2009 2.968 2.968 2.747 2.800 156,914 +0.06(+2.09%)
Mar 30, 2009 2.751 2.756 2.716 2.743 113,511 +0.00(+0.16%)
Mar 26, 2009 2.773 2.778 2.729 2.738 209,462 -0.01(-0.32%)
Mar 25, 2009 2.716 2.765 2.716 2.747 104,112 +0.05(+1.80%)
Mar 24, 2009 2.720 2.765 2.698 2.698 218,624 -0.07(-2.55%)
Mar 23, 2009 2.782 2.800 2.751 2.769 125,435 +0.03(+0.97%)
Mar 20, 2009 2.681 2.756 2.681 2.743 181,027 +0.06(+2.31%)
Mar 19, 2009 2.694 2.712 2.663 2.681 73,989 +0.00(+0.00%)
Mar 18, 2009 2.672 2.691 2.637 2.681 52,743 +0.02(+0.66%)
Mar 17, 2009 2.685 2.694 2.623 2.663 79,322 +0.00(+0.00%)
Mar 16, 2009 2.663 2.685 2.623 2.663 113,386 +0.04(+1.52%)
Mar 13, 2009 2.650 2.650 2.544 2.623 0 -0.02(-0.67%)
Mar 12, 2009 2.597 2.654 2.592 2.641 48,631 +0.04(+1.36%)
Mar 11, 2009 2.628 2.645 2.597 2.606 122,670 +0.01(+0.51%)
Mar 10, 2009 2.561 2.606 2.561 2.592 94,570 +0.03(+1.03%)
Mar 09, 2009 2.597 2.619 2.561 2.566 144,476 -0.03(-1.19%)
Mar 06, 2009 2.584 2.645 2.575 2.597 0 -0.01(-0.34%)
Mar 05, 2009 2.597 2.623 2.570 2.606 199,375 -0.03(-1.01%)
Mar 04, 2009 2.610 2.650 2.610 2.632 335,545 +0.01(+0.34%)
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.