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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2009 2.968 2.968 2.747 2.800 156,914 +0.06(+2.09%)
Mar 30, 2009 2.751 2.756 2.716 2.743 113,511 +0.00(+0.16%)
Mar 26, 2009 2.773 2.778 2.729 2.738 209,462 -0.01(-0.32%)
Mar 25, 2009 2.716 2.765 2.716 2.747 104,112 +0.05(+1.80%)
Mar 24, 2009 2.720 2.765 2.698 2.698 218,624 -0.07(-2.55%)
Mar 23, 2009 2.782 2.800 2.751 2.769 125,435 +0.03(+0.97%)
Mar 20, 2009 2.681 2.756 2.681 2.743 181,027 +0.06(+2.31%)
Mar 19, 2009 2.694 2.712 2.663 2.681 73,989 +0.00(+0.00%)
Mar 18, 2009 2.672 2.691 2.637 2.681 52,743 +0.02(+0.66%)
Mar 17, 2009 2.685 2.694 2.623 2.663 79,322 +0.00(+0.00%)
Mar 16, 2009 2.663 2.685 2.623 2.663 113,386 +0.04(+1.52%)
Mar 13, 2009 2.650 2.650 2.544 2.623 0 -0.02(-0.67%)
Mar 12, 2009 2.597 2.654 2.592 2.641 48,631 +0.04(+1.36%)
Mar 11, 2009 2.628 2.645 2.597 2.606 122,670 +0.01(+0.51%)
Mar 10, 2009 2.561 2.606 2.561 2.592 94,570 +0.03(+1.03%)
Mar 09, 2009 2.597 2.619 2.561 2.566 144,476 -0.03(-1.19%)
Mar 06, 2009 2.584 2.645 2.575 2.597 0 -0.01(-0.34%)
Mar 05, 2009 2.597 2.623 2.570 2.606 199,375 -0.03(-1.01%)
Mar 04, 2009 2.610 2.650 2.610 2.632 335,545 +0.01(+0.34%)
Mar 02, 2009 2.663 2.663 2.531 2.623 460,890 -0.11(-3.88%)
Feb 27, 2009 2.804 2.813 2.650 2.729 0 +0.03(+0.98%)
Feb 26, 2009 2.619 2.703 2.619 2.703 342,990 +0.09(+3.55%)
Feb 25, 2009 2.623 2.632 2.575 2.610 133,201 -0.02(-0.67%)
Feb 24, 2009 2.584 2.628 2.442 2.628 360,505 +0.13(+5.31%)
Feb 23, 2009 2.623 2.623 2.495 2.495 243,837 -0.08(-2.92%)
Feb 20, 2009 2.667 2.667 2.531 2.570 0 -0.11(-3.96%)
Feb 19, 2009 2.659 2.707 2.641 2.676 102,302 +0.02(+0.83%)
Feb 18, 2009 2.716 2.716 2.650 2.654 251,869 -0.06(-2.28%)
Feb 17, 2009 2.769 2.769 2.698 2.716 253,295 -0.07(-2.38%)
Feb 13, 2009 2.866 2.871 2.782 2.782 171,863 -0.08(-2.93%)
Feb 12, 2009 2.840 2.897 2.787 2.866 179,412 +0.05(+1.88%)
Feb 11, 2009 2.840 2.875 2.796 2.813 103,699 -0.00(-0.16%)
Feb 10, 2009 2.844 2.857 2.804 2.818 148,626 -0.03(-0.93%)
Feb 09, 2009 2.800 2.853 2.800 2.844 229,807 +0.03(+1.10%)
Feb 06, 2009 2.826 2.866 2.792 2.813 151,226 -0.01(-0.47%)
Feb 05, 2009 2.893 2.893 2.822 2.826 116,491 -0.04(-1.39%)
Feb 04, 2009 2.893 2.924 2.866 2.866 130,278 -0.03(-0.92%)
Feb 03, 2009 2.871 2.906 2.857 2.893 89,285 +0.01(+0.46%)
Feb 02, 2009 2.826 2.888 2.782 2.879 164,062 +0.05(+1.88%)
Jan 30, 2009 2.862 2.862 2.773 2.826 0 +0.00(+0.16%)
Jan 29, 2009 2.840 2.840 2.787 2.822 112,741 +0.00(+0.16%)
Jan 28, 2009 2.822 2.822 2.800 2.818 66,274 +0.01(+0.31%)
Jan 27, 2009 2.849 2.849 2.782 2.809 145,202 +0.00(+0.00%)
Jan 26, 2009 2.866 2.866 2.782 2.809 131,358 -0.04(-1.55%)
Jan 23, 2009 2.791 2.853 2.747 2.853 129,296 +0.06(+2.05%)
Jan 22, 2009 2.840 2.840 2.765 2.796 123,166 -0.04(-1.25%)
Jan 21, 2009 2.826 2.849 2.796 2.831 156,766 +0.06(+2.23%)
Jan 20, 2009 2.791 2.822 2.760 2.769 186,490 -0.02(-0.63%)
Jan 16, 2009 2.720 2.787 2.716 2.787 0 +0.07(+2.44%)
Jan 15, 2009 2.676 2.720 2.667 2.720 180,612 +0.04(+1.48%)
Jan 14, 2009 2.773 2.773 2.676 2.681 183,486 -0.08(-2.88%)
Jan 13, 2009 2.729 2.778 2.707 2.760 142,103 +0.01(+0.32%)
Jan 12, 2009 2.703 2.751 2.698 2.751 164,540 +0.04(+1.47%)
Jan 09, 2009 2.712 2.729 2.681 2.712 214,869 +0.04(+1.32%)
Jan 08, 2009 2.588 2.690 2.588 2.676 130,804 +0.07(+2.71%)
Jan 07, 2009 2.685 2.690 2.606 2.606 163,186 -0.08(-2.96%)
Jan 06, 2009 2.584 2.685 2.584 2.685 225,571 +0.10(+3.93%)
Jan 05, 2009 2.522 2.588 2.517 2.584 184,781 +0.08(+3.17%)
Jan 02, 2009 2.438 2.539 2.438 2.504 0 +0.05(+1.98%)
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.