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 -0.060 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 30, 2009 3.267 3.271 3.196 3.227 211,440 -0.01(-0.41%)
Oct 29, 2009 3.214 3.249 3.214 3.240 157,897 +0.04(+1.10%)
Oct 28, 2009 3.254 3.262 3.196 3.205 148,394 -0.05(-1.49%)
Oct 27, 2009 3.254 3.262 3.231 3.254 151,530 +0.02(+0.68%)
Oct 26, 2009 3.236 3.245 3.214 3.232 220,540 +0.00(+0.14%)
Oct 23, 2009 3.223 3.240 3.223 3.227 222,161 -0.03(-0.95%)
Oct 22, 2009 3.276 3.276 3.249 3.258 126,584 -0.01(-0.40%)
Oct 21, 2009 3.293 3.324 3.262 3.271 169,061 -0.03(-0.93%)
Oct 20, 2009 3.254 3.315 3.240 3.302 441,829 +0.07(+2.32%)
Oct 19, 2009 3.196 3.262 3.187 3.227 170,008 +0.01(+0.41%)
Oct 16, 2009 3.161 3.214 3.161 3.214 94,332 +0.05(+1.53%)
Oct 15, 2009 3.165 3.214 3.126 3.165 406,421 -0.05(-1.51%)
Oct 14, 2009 3.271 3.311 3.192 3.214 400,286 -0.11(-3.18%)
Oct 13, 2009 3.232 3.355 3.232 3.320 256,482 +0.07(+2.31%)
Oct 12, 2009 3.316 3.337 3.104 3.245 826,579 -0.13(-3.79%)
Oct 09, 2009 3.474 3.474 3.368 3.372 272,205 -0.12(-3.40%)
Oct 08, 2009 3.487 3.500 3.474 3.491 107,075 -0.00(-0.05%)
Oct 07, 2009 3.452 3.496 3.434 3.493 241,232 +0.05(+1.33%)
Oct 06, 2009 3.456 3.456 3.421 3.447 142,967 +0.01(+0.38%)
Oct 05, 2009 3.434 3.443 3.412 3.434 162,129 +0.02(+0.52%)
Oct 02, 2009 3.368 3.438 3.368 3.416 268,243 +0.04(+1.04%)
Oct 01, 2009 3.421 3.425 3.372 3.381 153,897 -0.02(-0.52%)
Sep 30, 2009 3.491 3.491 3.381 3.399 294,503 +0.00(+0.13%)
Sep 29, 2009 3.333 3.443 3.324 3.394 468,209 +0.05(+1.45%)
Sep 28, 2009 3.346 3.372 3.328 3.346 157,191 +0.00(+0.13%)
Sep 25, 2009 3.368 3.377 3.333 3.342 218,205 -0.01(-0.39%)
Sep 24, 2009 3.399 3.403 3.350 3.355 237,577 -0.03(-0.78%)
Sep 23, 2009 3.359 3.394 3.337 3.381 178,669 +0.03(+0.79%)
Sep 22, 2009 3.425 3.425 3.342 3.355 156,975 +0.00(+0.00%)
Sep 21, 2009 3.394 3.394 3.350 3.355 209,737 -0.03(-0.91%)
Sep 18, 2009 3.355 3.399 3.346 3.386 153,159 +0.02(+0.52%)
Sep 17, 2009 3.372 3.386 3.350 3.368 119,452 +0.01(+0.26%)
Sep 16, 2009 3.333 3.372 3.320 3.359 221,973 +0.02(+0.66%)
Sep 15, 2009 3.298 3.337 3.298 3.337 158,138 +0.03(+0.80%)
Sep 14, 2009 3.280 3.315 3.271 3.311 194,037 +0.02(+0.67%)
Sep 11, 2009 3.324 3.324 3.276 3.289 173,690 -0.03(-0.80%)
Sep 10, 2009 3.333 3.333 3.276 3.315 197,567 -0.02(-0.66%)
Sep 09, 2009 3.386 3.390 3.315 3.337 208,201 -0.06(-1.69%)
Sep 08, 2009 3.359 3.394 3.348 3.394 190,705 +0.04(+1.05%)
Sep 04, 2009 3.298 3.364 3.263 3.359 174,272 +0.10(+3.11%)
Sep 03, 2009 3.271 3.280 3.237 3.258 205,296 +0.01(+0.41%)
Sep 02, 2009 3.289 3.311 3.218 3.245 277,279 -0.04(-1.34%)
Sep 01, 2009 3.302 3.311 3.258 3.289 275,514 +0.01(+0.40%)
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%)
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.