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 )

5.785 +0.005 (+0.09%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 9, 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 3.277 3.281 3.206 3.237 210,785 -0.01(-0.41%)
Oct 29, 2009 3.224 3.259 3.224 3.250 157,407 +0.04(+1.10%)
Oct 28, 2009 3.264 3.272 3.206 3.215 147,933 -0.05(-1.49%)
Oct 27, 2009 3.264 3.272 3.241 3.264 151,060 +0.02(+0.68%)
Oct 26, 2009 3.246 3.255 3.224 3.242 219,855 +0.00(+0.14%)
Oct 23, 2009 3.233 3.250 3.233 3.237 221,472 -0.03(-0.95%)
Oct 22, 2009 3.286 3.286 3.259 3.268 126,191 -0.01(-0.40%)
Oct 21, 2009 3.303 3.334 3.272 3.281 168,537 -0.03(-0.93%)
Oct 20, 2009 3.264 3.325 3.250 3.312 440,459 +0.08(+2.32%)
Oct 19, 2009 3.206 3.272 3.197 3.237 169,481 +0.01(+0.41%)
Oct 16, 2009 3.171 3.224 3.171 3.224 94,040 +0.05(+1.53%)
Oct 15, 2009 3.175 3.224 3.136 3.175 405,160 -0.05(-1.51%)
Oct 14, 2009 3.281 3.321 3.202 3.224 399,044 -0.11(-3.18%)
Oct 13, 2009 3.242 3.365 3.242 3.330 255,686 +0.08(+2.31%)
Oct 12, 2009 3.326 3.348 3.113 3.255 824,015 -0.13(-3.79%)
Oct 09, 2009 3.484 3.484 3.378 3.383 271,360 -0.12(-3.40%)
Oct 08, 2009 3.498 3.511 3.484 3.502 106,743 -0.00(-0.05%)
Oct 07, 2009 3.462 3.507 3.445 3.504 240,484 +0.05(+1.33%)
Oct 06, 2009 3.467 3.467 3.431 3.458 142,524 +0.01(+0.38%)
Oct 05, 2009 3.445 3.454 3.423 3.445 161,626 +0.02(+0.52%)
Oct 02, 2009 3.378 3.449 3.378 3.427 267,411 +0.04(+1.04%)
Oct 01, 2009 3.431 3.436 3.383 3.392 153,420 -0.02(-0.52%)
Sep 30, 2009 3.502 3.502 3.392 3.409 293,589 +0.00(+0.13%)
Sep 29, 2009 3.343 3.454 3.334 3.405 466,757 +0.05(+1.45%)
Sep 28, 2009 3.356 3.383 3.339 3.356 156,703 +0.00(+0.13%)
Sep 25, 2009 3.378 3.387 3.343 3.352 217,528 -0.01(-0.39%)
Sep 24, 2009 3.409 3.414 3.361 3.365 236,840 -0.03(-0.78%)
Sep 23, 2009 3.370 3.405 3.348 3.392 178,115 +0.03(+0.79%)
Sep 22, 2009 3.436 3.436 3.352 3.365 156,488 +0.00(+0.00%)
Sep 21, 2009 3.405 3.405 3.361 3.365 209,086 -0.03(-0.91%)
Sep 18, 2009 3.365 3.409 3.356 3.396 152,684 +0.02(+0.52%)
Sep 17, 2009 3.383 3.396 3.361 3.378 119,081 +0.01(+0.26%)
Sep 16, 2009 3.343 3.383 3.330 3.370 221,284 +0.02(+0.66%)
Sep 15, 2009 3.308 3.348 3.308 3.348 157,647 +0.03(+0.80%)
Sep 14, 2009 3.290 3.326 3.281 3.321 193,435 +0.02(+0.67%)
Sep 11, 2009 3.334 3.334 3.286 3.299 173,151 -0.03(-0.80%)
Sep 10, 2009 3.343 3.343 3.286 3.325 196,954 -0.02(-0.66%)
Sep 09, 2009 3.396 3.401 3.325 3.348 207,556 -0.06(-1.69%)
Sep 08, 2009 3.370 3.405 3.359 3.405 190,113 +0.04(+1.05%)
Sep 04, 2009 3.308 3.374 3.273 3.370 173,731 +0.10(+3.11%)
Sep 03, 2009 3.281 3.290 3.247 3.268 204,660 +0.01(+0.41%)
Sep 02, 2009 3.299 3.321 3.228 3.255 276,419 -0.04(-1.34%)
Sep 01, 2009 3.312 3.321 3.268 3.299 274,659 +0.01(+0.40%)
Aug 31, 2009 3.286 3.299 3.268 3.286 297,857 +0.01(+0.40%)
Aug 28, 2009 3.242 3.290 3.228 3.272 439,562 +0.05(+1.60%)
Aug 27, 2009 3.180 3.233 3.166 3.221 514,201 +0.03(+0.87%)
Aug 26, 2009 3.171 3.197 3.166 3.193 265,622 +0.02(+0.56%)
Aug 25, 2009 3.184 3.193 3.158 3.175 182,381 -0.00(-0.14%)
Aug 24, 2009 3.153 3.180 3.149 3.180 300,794 +0.02(+0.70%)
Aug 21, 2009 3.197 3.197 3.144 3.158 334,073 -0.03(-0.97%)
Aug 20, 2009 3.153 3.189 3.153 3.189 141,371 +0.02(+0.70%)
Aug 19, 2009 3.144 3.180 3.127 3.166 182,399 +0.02(+0.70%)
Aug 18, 2009 3.127 3.149 3.118 3.144 125,630 +0.03(+0.85%)
Aug 17, 2009 3.113 3.136 3.096 3.118 198,516 -0.00(-0.14%)
Aug 14, 2009 3.118 3.131 3.105 3.122 104,607 -0.01(-0.42%)
Aug 13, 2009 3.127 3.136 3.118 3.136 111,763 +0.01(+0.18%)
Aug 12, 2009 3.136 3.140 3.118 3.130 116,948 +0.01(+0.25%)
Aug 11, 2009 3.113 3.131 3.110 3.122 158,415 +0.00(+0.00%)
Aug 10, 2009 3.105 3.122 3.105 3.122 85,795 +0.01(+0.29%)
Aug 07, 2009 3.113 3.122 3.096 3.113 100,106 +0.01(+0.28%)
Aug 06, 2009 3.056 3.127 2.906 3.105 185,691 -0.02(-0.57%)
Aug 05, 2009 3.122 3.132 3.102 3.122 141,251 +0.00(+0.14%)
Aug 04, 2009 3.144 3.153 3.113 3.118 211,346 -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.