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 (%)
Sep 30, 2008 2.756 2.844 2.684 2.844 221,395 +0.22(+8.39%)
Sep 29, 2008 2.923 2.923 2.509 2.624 382,442 -0.30(-10.38%)
Sep 26, 2008 2.963 2.985 2.925 2.928 0 -0.04(-1.34%)
Sep 25, 2008 2.976 3.011 2.950 2.967 126,551 +0.04(+1.51%)
Sep 24, 2008 2.928 2.937 2.866 2.923 135,872 +0.07(+2.31%)
Sep 23, 2008 2.989 2.989 2.804 2.857 160,896 -0.09(-3.13%)
Sep 22, 2008 3.104 3.139 2.945 2.950 210,549 -0.18(-5.77%)
Sep 19, 2008 2.981 3.148 2.981 3.130 0 +0.26(+8.88%)
Sep 18, 2008 3.038 3.060 2.686 2.875 404,570 -0.17(-5.64%)
Sep 17, 2008 3.139 3.139 3.016 3.047 306,784 -0.08(-2.54%)
Sep 16, 2008 3.139 3.164 3.108 3.126 151,177 -0.01(-0.42%)
Sep 15, 2008 3.174 3.187 3.139 3.139 175,136 -0.04(-1.25%)
Sep 12, 2008 3.187 3.223 3.179 3.179 0 -0.01(-0.28%)
Sep 11, 2008 3.271 3.276 3.174 3.187 269,047 -0.07(-2.16%)
Sep 10, 2008 3.293 3.306 3.249 3.258 112,686 -0.03(-0.80%)
Sep 09, 2008 3.328 3.328 3.280 3.284 98,122 -0.04(-1.32%)
Sep 08, 2008 3.337 3.342 3.302 3.328 138,771 +0.00(+0.00%)
Sep 05, 2008 3.324 3.328 3.293 3.328 0 +0.00(+0.13%)
Sep 04, 2008 3.337 3.337 3.302 3.324 76,319 +0.00(+0.13%)
Sep 03, 2008 3.324 3.346 3.320 3.320 54,047 -0.02(-0.49%)
Sep 02, 2008 3.350 3.355 3.320 3.336 150,448 -0.01(-0.30%)
Aug 29, 2008 3.328 3.346 3.315 3.346 0 +0.04(+1.33%)
Aug 28, 2008 3.355 3.355 3.284 3.302 158,920 -0.04(-1.32%)
Aug 27, 2008 3.350 3.355 3.333 3.346 129,717 +0.01(+0.26%)
Aug 26, 2008 3.342 3.364 3.311 3.337 109,292 +0.00(+0.00%)
Aug 25, 2008 3.324 3.342 3.315 3.337 99,005 +0.04(+1.07%)
Aug 22, 2008 3.315 3.324 3.302 3.302 0 +0.01(+0.27%)
Aug 21, 2008 3.333 3.337 3.289 3.293 64,248 -0.02(-0.66%)
Aug 20, 2008 3.311 3.324 3.293 3.315 74,581 +0.03(+0.80%)
Aug 19, 2008 3.302 3.324 3.289 3.289 82,492 -0.02(-0.53%)
Aug 18, 2008 3.302 3.311 3.284 3.306 86,138 +0.02(+0.54%)
Aug 15, 2008 3.302 3.306 3.284 3.289 0 +0.00(+0.00%)
Aug 14, 2008 3.306 3.311 3.276 3.289 61,121 -0.01(-0.27%)
Aug 13, 2008 3.302 3.315 3.289 3.298 77,000 +0.00(+0.00%)
Aug 12, 2008 3.293 3.320 3.289 3.298 95,694 -0.02(-0.66%)
Aug 11, 2008 3.337 3.337 3.293 3.320 166,620 -0.01(-0.33%)
Aug 08, 2008 3.298 3.337 3.297 3.331 143,189 +0.05(+1.54%)
Aug 07, 2008 3.289 3.302 3.280 3.280 46,361 -0.02(-0.67%)
Aug 06, 2008 3.315 3.320 3.289 3.302 119,169 -0.01(-0.27%)
Aug 05, 2008 3.302 3.324 3.284 3.311 112,000 +0.01(+0.27%)
Aug 04, 2008 3.289 3.302 3.280 3.302 80,362 +0.01(+0.27%)
Aug 01, 2008 3.284 3.293 3.271 3.293 123,677 +0.01(+0.40%)
Jul 31, 2008 3.253 3.280 3.252 3.280 171,097 +0.04(+1.22%)
Jul 30, 2008 3.245 3.253 3.223 3.240 82,067 +0.00(+0.00%)
Jul 29, 2008 3.240 3.249 3.214 3.240 120,354 +0.00(+0.00%)
Jul 28, 2008 3.271 3.271 3.223 3.240 366,467 -0.01(-0.27%)
Jul 25, 2008 3.258 3.267 3.236 3.249 102,978 -0.01(-0.27%)
Jul 24, 2008 3.267 3.271 3.236 3.258 229,933 +0.00(+0.00%)
Jul 23, 2008 3.293 3.293 3.254 3.258 123,386 -0.02(-0.67%)
Jul 22, 2008 3.271 3.284 3.249 3.280 268,322 +0.00(+0.00%)
Jul 21, 2008 3.302 3.302 3.262 3.280 230,415 +0.00(+0.00%)
Jul 18, 2008 3.298 3.302 3.268 3.280 98,640 +0.00(+0.00%)
Jul 17, 2008 3.306 3.306 3.267 3.280 124,250 +0.01(+0.27%)
Jul 16, 2008 3.311 3.311 3.262 3.271 214,379 -0.02(-0.67%)
Jul 15, 2008 3.298 3.306 3.258 3.293 290,680 -0.03(-0.93%)
Jul 14, 2008 3.350 3.355 3.324 3.324 260,361 -0.03(-0.79%)
Jul 11, 2008 3.359 3.359 3.350 3.350 102,980 -0.02(-0.52%)
Jul 10, 2008 3.372 3.372 3.348 3.368 87,546 -0.01(-0.26%)
Jul 09, 2008 3.350 3.377 3.350 3.377 124,502 +0.02(+0.52%)
Jul 08, 2008 3.368 3.372 3.337 3.359 113,329 +0.00(+0.00%)
Jul 07, 2008 3.368 3.372 3.333 3.359 130,537 +0.00(+0.13%)
Jul 04, 2008 3.368 3.381 3.346 3.355 79,819 +0.00(+0.00%)
Jul 03, 2008 3.368 3.381 3.346 3.355 79,819 +0.00(+0.00%)
Jul 02, 2008 3.359 3.364 3.333 3.355 126,301 +0.02(+0.53%)
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.