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 (%)
Jul 31, 2008 3.264 3.290 3.263 3.290 170,565 +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 3.250 119,980 +0.00(+0.00%)
Jul 28, 2008 3.281 3.281 3.233 3.250 365,328 -0.01(-0.27%)
Jul 25, 2008 3.268 3.277 3.246 3.259 102,658 -0.01(-0.27%)
Jul 24, 2008 3.277 3.281 3.246 3.268 229,219 +0.00(+0.00%)
Jul 23, 2008 3.303 3.303 3.264 3.268 123,003 -0.02(-0.67%)
Jul 22, 2008 3.281 3.295 3.259 3.290 267,488 +0.00(+0.00%)
Jul 21, 2008 3.312 3.312 3.272 3.290 229,699 +0.00(+0.00%)
Jul 18, 2008 3.308 3.312 3.278 3.290 98,333 +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 3.281 213,712 -0.02(-0.67%)
Jul 15, 2008 3.308 3.317 3.268 3.303 289,776 -0.03(-0.93%)
Jul 14, 2008 3.361 3.365 3.334 3.334 259,552 -0.03(-0.79%)
Jul 11, 2008 3.370 3.370 3.361 3.361 102,660 -0.02(-0.52%)
Jul 10, 2008 3.383 3.383 3.358 3.378 87,274 -0.01(-0.26%)
Jul 09, 2008 3.361 3.387 3.361 3.387 124,115 +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 3.370 130,131 +0.00(+0.13%)
Jul 04, 2008 3.378 3.392 3.356 3.365 79,571 +0.00(+0.00%)
Jul 03, 2008 3.378 3.392 3.356 3.365 79,571 +0.00(+0.00%)
Jul 02, 2008 3.370 3.374 3.343 3.365 125,908 +0.02(+0.53%)
Jul 01, 2008 3.348 3.352 3.321 3.348 134,225 +0.01(+0.26%)
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%)
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.