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 )

5.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2008 3.343 3.345 3.303 3.339 138,362 +0.01(+0.40%)
Jun 27, 2008 3.317 3.343 3.299 3.325 84,987 +0.01(+0.27%)
Jun 26, 2008 3.352 3.356 3.303 3.317 127,552 -0.01(-0.40%)
Jun 25, 2008 3.317 3.365 3.312 3.330 156,934 +0.04(+1.21%)
Jun 24, 2008 3.308 3.339 3.290 3.290 264,205 -0.04(-1.06%)
Jun 23, 2008 3.303 3.330 3.281 3.325 323,530 +0.02(+0.67%)
Jun 20, 2008 3.321 3.330 3.272 3.303 382,120 -0.04(-1.19%)
Jun 19, 2008 3.370 3.370 3.317 3.343 223,764 -0.01(-0.39%)
Jun 18, 2008 3.343 3.365 3.334 3.356 318,119 +0.00(+0.13%)
Jun 17, 2008 3.374 3.374 3.339 3.352 214,860 +0.00(+0.00%)
Jun 16, 2008 3.348 3.409 3.334 3.352 199,927 +0.02(+0.53%)
Jun 13, 2008 3.352 3.358 3.325 3.334 362,534 -0.00(-0.13%)
Jun 12, 2008 3.361 3.374 3.334 3.339 289,624 -0.04(-1.05%)
Jun 11, 2008 3.383 3.401 3.356 3.374 398,224 -0.01(-0.26%)
Jun 10, 2008 3.414 3.440 3.374 3.383 494,345 -0.07(-2.05%)
Jun 09, 2008 3.414 3.454 3.414 3.454 333,654 +0.05(+1.43%)
Jun 06, 2008 3.454 3.471 3.405 3.405 233,448 -0.04(-1.28%)
Jun 05, 2008 3.454 3.467 3.449 3.449 242,019 -0.01(-0.26%)
Jun 04, 2008 3.493 3.493 3.445 3.458 485,019 -0.02(-0.63%)
Jun 03, 2008 3.507 3.524 3.471 3.480 272,218 -0.03(-0.76%)
Jun 02, 2008 3.493 3.524 3.493 3.507 209,199 +0.00(+0.13%)
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%)
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.