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 )

5.780 +0.040 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2010 4.016 4.039 4.002 4.025 905 +0.03(+0.69%)
Sep 29, 2010 3.951 3.997 3.951 3.997 93,798 +0.04(+0.93%)
Sep 28, 2010 3.947 3.970 3.937 3.960 649 +0.02(+0.59%)
Sep 27, 2010 3.997 4.002 3.937 3.937 215,591 -0.04(-1.04%)
Sep 24, 2010 3.974 4.007 3.951 3.979 164,240 +0.00(+0.12%)
Sep 23, 2010 3.951 3.974 3.933 3.974 649 +0.02(+0.47%)
Sep 22, 2010 3.910 3.974 3.910 3.956 201,554 +0.05(+1.18%)
Sep 21, 2010 3.914 3.933 3.909 3.910 649 -0.01(-0.24%)
Sep 20, 2010 3.910 3.933 3.896 3.919 99,963 +0.02(+0.47%)
Sep 17, 2010 3.900 3.905 3.873 3.900 134,568 -0.00(-0.12%)
Sep 15, 2010 3.928 3.933 3.887 3.905 228,648 -0.03(-0.70%)
Sep 14, 2010 3.900 3.933 3.900 3.933 4,766 +0.02(+0.59%)
Sep 13, 2010 3.942 3.956 3.882 3.910 284,187 -0.04(-1.11%)
Sep 10, 2010 3.967 3.990 3.953 3.953 266,863 -0.02(-0.58%)
Sep 09, 2010 3.912 3.976 3.894 3.976 4,061 +0.07(+1.76%)
Sep 08, 2010 3.875 3.908 3.875 3.908 1,960 +0.04(+0.95%)
Sep 07, 2010 3.871 3.898 3.862 3.871 2,940 +0.00(+0.12%)
Sep 03, 2010 3.908 3.912 3.866 3.866 115,023 -0.04(-0.94%)
Sep 02, 2010 3.889 3.912 3.885 3.903 479 +0.00(+0.12%)
Sep 01, 2010 3.903 3.912 3.880 3.898 141,708 -0.01(-0.23%)
Aug 31, 2010 3.908 3.912 3.880 3.908 990 +0.03(+0.83%)
Aug 30, 2010 3.880 3.903 3.875 3.875 142,632 -0.01(-0.24%)
Aug 27, 2010 3.885 3.898 3.871 3.885 89,913 +0.01(+0.36%)
Aug 26, 2010 3.848 3.898 3.843 3.871 648 +0.01(+0.36%)
Aug 25, 2010 3.871 3.894 3.857 3.857 810 -0.03(-0.71%)
Aug 24, 2010 3.894 3.917 3.885 3.885 83,554 -0.02(-0.47%)
Aug 23, 2010 3.889 3.912 3.866 3.903 153,305 +0.04(+0.95%)
Aug 20, 2010 3.843 3.898 3.843 3.866 80,540 -0.00(-0.12%)
Aug 19, 2010 3.880 3.898 3.852 3.871 111,251 -0.00(-0.12%)
Aug 18, 2010 3.894 3.912 3.871 3.875 483 -0.02(-0.47%)
Aug 17, 2010 3.908 3.926 3.889 3.894 138,354 -0.03(-0.70%)
Aug 16, 2010 3.889 3.921 3.866 3.921 134,504 +0.04(+0.95%)
Aug 13, 2010 3.885 3.890 3.848 3.885 71,508 +0.02(+0.59%)
Aug 12, 2010 3.802 3.862 3.774 3.862 2,423 +0.06(+1.45%)
Aug 11, 2010 3.839 3.862 3.802 3.807 182,194 -0.06(-1.54%)
Aug 10, 2010 3.880 3.908 3.862 3.866 444 -0.00(-0.06%)
Aug 09, 2010 3.891 3.891 3.859 3.869 118,804 -0.01(-0.35%)
Aug 06, 2010 3.882 3.882 3.823 3.882 301,126 +0.00(+0.00%)
Aug 05, 2010 3.878 3.882 3.859 3.882 1,138 +0.00(+0.00%)
Aug 04, 2010 3.859 3.882 3.850 3.882 575 +0.03(+0.71%)
Aug 03, 2010 3.832 3.859 3.823 3.855 334 +0.01(+0.36%)
Aug 02, 2010 3.814 3.859 3.814 3.841 346,516 +0.01(+0.36%)
Jul 30, 2010 3.827 3.827 3.753 3.827 275,941 +0.05(+1.45%)
Jul 29, 2010 3.750 3.773 3.745 3.773 1,350 +0.02(+0.49%)
Jul 28, 2010 3.700 3.754 3.700 3.754 190,543 +0.05(+1.36%)
Jul 27, 2010 3.722 3.727 3.704 3.704 786 -0.01(-0.27%)
Jul 26, 2010 3.745 3.745 3.704 3.714 200,939 +0.00(+0.03%)
Jul 23, 2010 3.722 3.732 3.700 3.713 161,045 -0.02(-0.49%)
Jul 22, 2010 3.741 3.745 3.713 3.732 232 -0.02(-0.41%)
Jul 21, 2010 3.750 3.768 3.727 3.747 204,604 -0.02(-0.44%)
Jul 20, 2010 3.741 3.768 3.727 3.763 1,296 +0.02(+0.49%)
Jul 19, 2010 3.709 3.745 3.692 3.745 99,050 +0.05(+1.23%)
Jul 16, 2010 3.700 3.711 3.686 3.700 151,576 +0.01(+0.37%)
Jul 15, 2010 3.713 3.713 3.686 3.686 156,108 -0.02(-0.49%)
Jul 14, 2010 3.713 3.727 3.704 3.704 109,866 -0.02(-0.49%)
Jul 13, 2010 3.750 3.750 3.722 3.722 310 +0.00(+0.12%)
Jul 12, 2010 3.773 3.773 3.718 3.718 149,399 -0.04(-1.03%)
Jul 09, 2010 3.757 3.757 3.729 3.757 114,364 +0.01(+0.24%)
Jul 08, 2010 3.716 3.748 3.716 3.748 109,173 +0.03(+0.73%)
Jul 07, 2010 3.729 3.743 3.711 3.720 115,606 -0.02(-0.49%)
Jul 06, 2010 3.720 3.738 3.716 3.738 462 +0.01(+0.37%)
Jul 02, 2010 3.725 3.734 3.711 3.725 73,061 +0.01(+0.24%)
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.