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 )

5.710 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 29, 2008 3.339 3.356 3.325 3.356 0 +0.04(+1.33%)
Aug 28, 2008 3.365 3.365 3.295 3.312 158,425 -0.04(-1.32%)
Aug 27, 2008 3.361 3.365 3.343 3.356 129,313 +0.01(+0.26%)
Aug 26, 2008 3.352 3.374 3.321 3.348 108,952 +0.00(+0.00%)
Aug 25, 2008 3.334 3.352 3.325 3.348 98,697 +0.04(+1.07%)
Aug 22, 2008 3.325 3.334 3.312 3.312 0 +0.01(+0.27%)
Aug 21, 2008 3.343 3.348 3.299 3.303 64,048 -0.02(-0.66%)
Aug 20, 2008 3.321 3.334 3.303 3.325 74,349 +0.03(+0.80%)
Aug 19, 2008 3.312 3.334 3.299 3.299 82,235 -0.02(-0.53%)
Aug 18, 2008 3.312 3.321 3.295 3.317 85,869 +0.02(+0.54%)
Aug 15, 2008 3.312 3.316 3.295 3.299 0 +0.00(+0.00%)
Aug 14, 2008 3.317 3.321 3.286 3.299 60,930 -0.01(-0.27%)
Aug 13, 2008 3.312 3.325 3.299 3.308 76,760 +0.00(+0.00%)
Aug 12, 2008 3.303 3.330 3.299 3.308 95,395 -0.02(-0.66%)
Aug 11, 2008 3.348 3.348 3.303 3.330 166,101 -0.01(-0.33%)
Aug 08, 2008 3.308 3.348 3.308 3.341 142,742 +0.05(+1.54%)
Aug 07, 2008 3.299 3.312 3.290 3.290 46,217 -0.02(-0.67%)
Aug 06, 2008 3.325 3.330 3.299 3.312 118,797 -0.01(-0.27%)
Aug 05, 2008 3.312 3.334 3.295 3.321 111,651 +0.01(+0.27%)
Aug 04, 2008 3.299 3.312 3.290 3.312 80,111 +0.01(+0.27%)
Aug 01, 2008 3.295 3.303 3.281 3.303 123,292 +0.01(+0.40%)
Jul 31, 2008 3.264 3.290 3.263 3.290 170,564 +0.04(+1.22%)
Jul 30, 2008 3.255 3.264 3.233 3.250 81,812 +0.00(+0.00%)
Jul 29, 2008 3.250 3.259 3.224 3.250 119,979 +0.00(+0.00%)
Jul 28, 2008 3.281 3.281 3.233 3.250 365,325 -0.01(-0.27%)
Jul 25, 2008 3.268 3.277 3.246 3.259 102,657 -0.01(-0.27%)
Jul 24, 2008 3.277 3.281 3.246 3.268 229,217 +0.00(+0.00%)
Jul 23, 2008 3.303 3.303 3.264 3.268 123,002 -0.02(-0.67%)
Jul 22, 2008 3.281 3.295 3.259 3.290 267,486 +0.00(+0.00%)
Jul 21, 2008 3.312 3.312 3.272 3.290 229,697 +0.00(+0.00%)
Jul 18, 2008 3.308 3.312 3.278 3.290 98,332 +0.00(+0.00%)
Jul 17, 2008 3.317 3.317 3.277 3.290 123,863 +0.01(+0.27%)
Jul 16, 2008 3.321 3.321 3.272 3.281 213,711 -0.02(-0.67%)
Jul 15, 2008 3.308 3.317 3.268 3.303 289,774 -0.03(-0.93%)
Jul 14, 2008 3.361 3.365 3.334 3.334 259,550 -0.03(-0.79%)
Jul 11, 2008 3.370 3.370 3.361 3.361 102,659 -0.02(-0.52%)
Jul 10, 2008 3.383 3.383 3.358 3.378 87,273 -0.01(-0.26%)
Jul 09, 2008 3.361 3.387 3.361 3.387 124,114 +0.02(+0.52%)
Jul 08, 2008 3.378 3.383 3.348 3.370 112,976 +0.00(+0.00%)
Jul 07, 2008 3.378 3.383 3.343 3.370 130,130 +0.00(+0.13%)
Jul 04, 2008 3.378 3.392 3.356 3.365 79,570 +0.00(+0.00%)
Jul 03, 2008 3.378 3.392 3.356 3.365 79,570 +0.00(+0.00%)
Jul 02, 2008 3.370 3.374 3.343 3.365 125,907 +0.02(+0.53%)
Jul 01, 2008 3.348 3.352 3.321 3.348 134,224 +0.01(+0.26%)
Jun 30, 2008 3.343 3.345 3.303 3.339 138,361 +0.01(+0.40%)
Jun 27, 2008 3.317 3.343 3.299 3.325 84,986 +0.01(+0.27%)
Jun 26, 2008 3.352 3.356 3.303 3.317 127,551 -0.01(-0.40%)
Jun 25, 2008 3.317 3.365 3.312 3.330 156,933 +0.04(+1.21%)
Jun 24, 2008 3.308 3.339 3.290 3.290 264,203 -0.04(-1.06%)
Jun 23, 2008 3.303 3.330 3.281 3.325 323,528 +0.02(+0.67%)
Jun 20, 2008 3.321 3.330 3.272 3.303 382,118 -0.04(-1.19%)
Jun 19, 2008 3.370 3.370 3.317 3.343 223,762 -0.01(-0.39%)
Jun 18, 2008 3.343 3.365 3.334 3.356 318,117 +0.00(+0.13%)
Jun 17, 2008 3.374 3.374 3.339 3.352 214,859 +0.00(+0.00%)
Jun 16, 2008 3.348 3.409 3.334 3.352 199,926 +0.02(+0.53%)
Jun 13, 2008 3.352 3.358 3.325 3.334 362,531 -0.00(-0.13%)
Jun 12, 2008 3.361 3.374 3.334 3.339 289,622 -0.04(-1.05%)
Jun 11, 2008 3.383 3.401 3.356 3.374 398,222 -0.01(-0.26%)
Jun 10, 2008 3.414 3.440 3.374 3.383 494,342 -0.07(-2.05%)
Jun 09, 2008 3.414 3.454 3.414 3.454 333,652 +0.05(+1.43%)
Jun 06, 2008 3.454 3.471 3.405 3.405 233,447 -0.04(-1.28%)
Jun 05, 2008 3.454 3.467 3.449 3.449 242,017 -0.01(-0.26%)
Jun 04, 2008 3.493 3.493 3.445 3.458 485,015 -0.02(-0.63%)
Jun 03, 2008 3.507 3.524 3.471 3.480 272,217 -0.03(-0.76%)
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.