Skip to main content

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.860 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 3.760 3.789 3.750 3.755 105,082 -0.01(-0.26%)
May 23, 2011 3.769 3.789 3.760 3.765 129,520 -0.00(-0.13%)
May 20, 2011 3.769 3.789 3.760 3.769 117,448 +0.00(+0.00%)
May 19, 2011 3.837 3.837 3.769 3.769 178,084 -0.05(-1.27%)
May 18, 2011 3.798 3.828 3.798 3.818 144,422 +0.00(+0.00%)
May 17, 2011 3.774 3.818 3.774 3.818 123,962 +0.04(+1.03%)
May 16, 2011 3.794 3.803 3.779 3.779 91,218 -0.01(-0.26%)
May 13, 2011 3.779 3.798 3.779 3.789 121,972 -0.00(-0.13%)
May 12, 2011 3.794 3.828 3.779 3.794 251,385 -0.04(-1.01%)
May 11, 2011 3.750 3.866 3.711 3.832 895,102 +0.10(+2.56%)
May 10, 2011 3.693 3.741 3.684 3.737 219,550 +0.05(+1.44%)
May 09, 2011 3.674 3.703 3.660 3.684 104,940 +0.00(+0.00%)
May 06, 2011 3.655 3.689 3.645 3.684 121,533 +0.03(+0.92%)
May 05, 2011 3.611 3.650 3.611 3.650 100,031 +0.02(+0.66%)
May 04, 2011 3.616 3.626 3.592 3.626 110,628 +0.01(+0.40%)
May 03, 2011 3.587 3.616 3.568 3.611 301,689 +0.00(+0.13%)
May 02, 2011 3.611 3.612 3.607 3.607 97,971 -0.01(-0.27%)
Apr 29, 2011 3.621 3.650 3.611 3.616 131,414 +0.00(+0.00%)
Apr 28, 2011 3.597 3.621 3.578 3.616 144,296 +0.02(+0.67%)
Apr 27, 2011 3.616 3.626 3.592 3.592 207,333 -0.03(-0.93%)
Apr 26, 2011 3.611 3.626 3.587 3.626 135,547 +0.02(+0.53%)
Apr 25, 2011 3.597 3.611 3.587 3.607 77,920 +0.02(+0.54%)
Apr 21, 2011 3.602 3.607 3.573 3.587 127,741 -0.02(-0.53%)
Apr 20, 2011 3.621 3.640 3.607 3.607 92,962 +0.00(+0.13%)
Apr 19, 2011 3.607 3.616 3.597 3.602 84,379 -0.02(-0.66%)
Apr 18, 2011 3.578 3.636 3.558 3.626 107,532 -0.00(-0.13%)
Apr 15, 2011 3.583 3.631 3.563 3.631 253,330 +0.04(+1.21%)
Apr 14, 2011 3.568 3.597 3.568 3.587 96,669 +0.02(+0.54%)
Apr 13, 2011 3.621 3.641 3.568 3.568 224,576 -0.06(-1.63%)
Apr 12, 2011 3.641 3.664 3.618 3.627 134,442 -0.03(-0.89%)
Apr 11, 2011 3.661 3.675 3.656 3.660 52,262 -0.01(-0.28%)
Apr 08, 2011 3.675 3.685 3.646 3.670 128,435 -0.00(-0.13%)
Apr 07, 2011 3.646 3.685 3.646 3.675 82,432 +0.00(+0.13%)
Apr 06, 2011 3.689 3.742 3.670 3.670 207,445 -0.03(-0.78%)
Apr 05, 2011 3.675 3.723 3.675 3.699 105,264 +0.02(+0.52%)
Apr 04, 2011 3.694 3.694 3.675 3.680 109,257 -0.03(-0.77%)
Apr 01, 2011 3.704 3.718 3.704 3.708 129,907 +0.01(+0.39%)
Mar 31, 2011 3.713 3.713 3.689 3.694 103,395 -0.00(-0.13%)
Mar 30, 2011 3.728 3.732 3.694 3.699 113,006 -0.03(-0.77%)
Mar 29, 2011 3.718 3.742 3.718 3.728 128,509 +0.00(+0.00%)
Mar 28, 2011 3.704 3.752 3.704 3.728 161,327 +0.00(+0.13%)
Mar 25, 2011 3.708 3.723 3.704 3.723 75,994 +0.02(+0.65%)
Mar 24, 2011 3.680 3.704 3.680 3.699 93,065 +0.01(+0.39%)
Mar 23, 2011 3.661 3.704 3.618 3.685 168,798 +0.01(+0.26%)
Mar 22, 2011 3.670 3.694 3.661 3.675 145,662 -0.03(-0.90%)
Mar 21, 2011 3.704 3.708 3.694 3.708 158,573 +0.01(+0.26%)
Mar 18, 2011 3.689 3.699 3.665 3.699 114,634 +0.01(+0.39%)
Mar 17, 2011 3.646 3.685 3.646 3.685 127,671 +0.03(+0.92%)
Mar 16, 2011 3.641 3.689 3.641 3.651 258,727 +0.00(+0.13%)
Mar 15, 2011 3.632 3.658 3.632 3.646 127,282 -0.01(-0.26%)
Mar 14, 2011 3.689 3.723 3.613 3.656 293,387 -0.03(-0.91%)
Mar 11, 2011 3.665 3.694 3.665 3.689 174,217 +0.00(+0.00%)
Mar 10, 2011 3.670 3.698 3.661 3.689 127,560 -0.02(-0.42%)
Mar 09, 2011 3.695 3.705 3.667 3.705 273,584 +0.02(+0.65%)
Mar 08, 2011 3.605 3.691 3.605 3.681 267,228 +0.07(+1.98%)
Mar 07, 2011 3.591 3.619 3.591 3.610 285,123 +0.01(+0.26%)
Mar 04, 2011 3.600 3.624 3.581 3.600 392,003 +0.00(+0.00%)
Mar 03, 2011 3.600 3.634 3.600 3.600 201,537 -0.02(-0.53%)
Mar 02, 2011 3.605 3.624 3.576 3.619 231,267 +0.04(+1.06%)
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.