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 )

5.745 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2009 3.276 3.289 3.258 3.276 298,784 +0.01(+0.40%)
Aug 28, 2009 3.232 3.280 3.218 3.262 440,930 +0.05(+1.60%)
Aug 27, 2009 3.170 3.223 3.157 3.211 515,802 +0.03(+0.87%)
Aug 26, 2009 3.161 3.187 3.157 3.183 266,449 +0.02(+0.56%)
Aug 25, 2009 3.174 3.183 3.148 3.165 182,948 -0.00(-0.14%)
Aug 24, 2009 3.143 3.170 3.139 3.170 301,730 +0.02(+0.70%)
Aug 21, 2009 3.187 3.188 3.135 3.148 335,113 -0.03(-0.97%)
Aug 20, 2009 3.143 3.179 3.143 3.179 141,811 +0.02(+0.70%)
Aug 19, 2009 3.135 3.170 3.117 3.157 182,966 +0.02(+0.70%)
Aug 18, 2009 3.117 3.139 3.109 3.135 126,020 +0.03(+0.85%)
Aug 17, 2009 3.104 3.126 3.086 3.108 199,134 -0.00(-0.14%)
Aug 14, 2009 3.108 3.121 3.095 3.113 104,933 -0.01(-0.42%)
Aug 13, 2009 3.117 3.126 3.108 3.126 112,111 +0.01(+0.18%)
Aug 12, 2009 3.126 3.130 3.108 3.120 117,312 +0.01(+0.25%)
Aug 11, 2009 3.104 3.121 3.100 3.113 158,908 +0.00(+0.00%)
Aug 10, 2009 3.095 3.113 3.095 3.113 86,062 +0.01(+0.29%)
Aug 07, 2009 3.104 3.113 3.086 3.104 100,417 +0.01(+0.28%)
Aug 06, 2009 3.047 3.117 2.897 3.095 186,269 -0.02(-0.57%)
Aug 05, 2009 3.113 3.122 3.093 3.113 141,691 +0.00(+0.14%)
Aug 04, 2009 3.135 3.143 3.104 3.108 212,004 -0.03(-0.98%)
Aug 03, 2009 3.099 3.152 3.082 3.139 151,794 +0.02(+0.56%)
Jul 31, 2009 3.126 3.126 3.073 3.121 219,529 +0.04(+1.43%)
Jul 30, 2009 3.086 3.086 3.060 3.077 167,378 +0.00(+0.14%)
Jul 29, 2009 3.069 3.104 3.067 3.073 314,652 +0.02(+0.72%)
Jul 28, 2009 3.082 3.082 3.038 3.051 114,225 -0.01(-0.43%)
Jul 27, 2009 3.071 3.077 3.047 3.064 69,647 -0.01(-0.29%)
Jul 24, 2009 3.047 3.077 3.044 3.073 1,449 +0.02(+0.72%)
Jul 23, 2009 3.011 3.051 3.011 3.051 127,797 +0.04(+1.46%)
Jul 22, 2009 2.998 3.025 2.998 3.007 107,229 -0.00(-0.15%)
Jul 21, 2009 3.016 3.019 3.003 3.011 128,514 +0.00(+0.15%)
Jul 20, 2009 3.003 3.016 3.003 3.007 98,902 +0.01(+0.29%)
Jul 17, 2009 3.003 3.011 2.998 2.998 43,746 +0.00(+0.00%)
Jul 16, 2009 3.003 3.016 2.994 2.998 157,247 -0.01(-0.29%)
Jul 15, 2009 2.972 3.016 2.972 3.007 244,834 +0.04(+1.19%)
Jul 14, 2009 2.923 2.972 2.923 2.972 137,988 +0.05(+1.66%)
Jul 13, 2009 2.937 2.946 2.910 2.923 208,499 -0.03(-0.90%)
Jul 10, 2009 2.941 2.952 2.937 2.950 76,597 +0.01(+0.30%)
Jul 09, 2009 2.963 2.972 2.937 2.941 128,667 -0.02(-0.60%)
Jul 08, 2009 2.945 2.959 2.919 2.959 132,785 +0.02(+0.75%)
Jul 07, 2009 2.941 2.941 2.906 2.937 122,654 -0.00(-0.15%)
Jul 06, 2009 2.941 2.941 2.923 2.941 159,812 -0.01(-0.45%)
Jul 02, 2009 2.937 2.972 2.919 2.954 105,714 +0.01(+0.30%)
Jul 01, 2009 2.950 2.985 2.941 2.945 152,287 -0.00(-0.15%)
Jun 30, 2009 2.959 2.963 2.937 2.950 123,565 -0.02(-0.59%)
Jun 29, 2009 2.941 2.967 2.937 2.967 59,453 +0.02(+0.75%)
Jun 26, 2009 2.950 2.972 2.937 2.945 326,025 -0.02(-0.74%)
Jun 25, 2009 2.932 2.967 2.932 2.967 213,273 +0.05(+1.81%)
Jun 24, 2009 2.910 2.941 2.901 2.915 115,177 +0.01(+0.46%)
Jun 23, 2009 2.893 2.932 2.888 2.901 178,873 -0.01(-0.30%)
Jun 22, 2009 2.928 2.941 2.901 2.910 113,585 -0.02(-0.60%)
Jun 19, 2009 2.941 2.963 2.923 2.928 131,656 -0.03(-0.89%)
Jun 18, 2009 2.941 2.959 2.928 2.954 96,949 +0.02(+0.60%)
Jun 17, 2009 2.954 2.967 2.937 2.937 54,015 -0.02(-0.74%)
Jun 16, 2009 2.937 2.976 2.937 2.959 95,118 +0.00(+0.00%)
Jun 15, 2009 2.932 2.976 2.932 2.959 163,944 +0.00(+0.15%)
Jun 12, 2009 2.976 2.976 2.954 2.954 91,134 -0.03(-1.03%)
Jun 11, 2009 2.976 2.994 2.972 2.985 87,255 +0.01(+0.30%)
Jun 10, 2009 2.981 2.994 2.967 2.976 47,001 +0.00(+0.00%)
Jun 09, 2009 2.963 2.976 2.954 2.976 132,301 +0.00(+0.00%)
Jun 08, 2009 2.994 2.997 2.950 2.976 135,004 -0.02(-0.59%)
Jun 05, 2009 3.007 3.016 2.963 2.994 314,436 -0.01(-0.29%)
Jun 04, 2009 3.007 3.011 2.981 3.003 135,885 +0.00(+0.00%)
Jun 03, 2009 3.073 3.073 2.976 3.003 201,880 -0.07(-2.29%)
Jun 02, 2009 3.055 3.077 2.981 3.073 238,872 +0.04(+1.16%)
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.