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 )

5.740 +0.040 (+0.70%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 15, 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, 2009 3.126 3.126 3.073 3.121 219,530 +0.04(+1.43%)
Jul 30, 2009 3.086 3.086 3.060 3.077 167,379 +0.00(+0.14%)
Jul 29, 2009 3.069 3.104 3.067 3.073 314,654 +0.02(+0.72%)
Jul 28, 2009 3.082 3.082 3.038 3.051 114,226 -0.01(-0.43%)
Jul 27, 2009 3.071 3.077 3.047 3.064 69,647 -0.01(-0.29%)
Jul 24, 2009 3.047 3.077 3.044 3.073 1,449 +0.02(+0.72%)
Jul 23, 2009 3.011 3.051 3.011 3.051 127,798 +0.04(+1.46%)
Jul 22, 2009 2.998 3.025 2.998 3.007 107,230 -0.00(-0.15%)
Jul 21, 2009 3.016 3.019 3.003 3.011 128,515 +0.00(+0.15%)
Jul 20, 2009 3.003 3.016 3.003 3.007 98,903 +0.01(+0.29%)
Jul 17, 2009 3.003 3.011 2.998 2.998 43,747 +0.00(+0.00%)
Jul 16, 2009 3.003 3.016 2.994 2.998 157,249 -0.01(-0.29%)
Jul 15, 2009 2.972 3.016 2.972 3.007 244,836 +0.04(+1.19%)
Jul 14, 2009 2.923 2.972 2.923 2.972 137,989 +0.05(+1.66%)
Jul 13, 2009 2.937 2.946 2.910 2.923 208,500 -0.03(-0.90%)
Jul 10, 2009 2.941 2.952 2.937 2.950 76,598 +0.01(+0.30%)
Jul 09, 2009 2.963 2.972 2.937 2.941 128,668 -0.02(-0.60%)
Jul 08, 2009 2.945 2.959 2.919 2.959 132,786 +0.02(+0.75%)
Jul 07, 2009 2.941 2.941 2.906 2.937 122,655 -0.00(-0.15%)
Jul 06, 2009 2.941 2.941 2.923 2.941 159,813 -0.01(-0.45%)
Jul 02, 2009 2.937 2.972 2.919 2.954 105,715 +0.01(+0.30%)
Jul 01, 2009 2.950 2.985 2.941 2.945 152,288 -0.00(-0.15%)
Jun 30, 2009 2.959 2.963 2.937 2.950 123,566 -0.02(-0.59%)
Jun 29, 2009 2.941 2.967 2.937 2.967 59,453 +0.02(+0.75%)
Jun 26, 2009 2.950 2.972 2.937 2.945 326,027 -0.02(-0.74%)
Jun 25, 2009 2.932 2.967 2.932 2.967 213,275 +0.05(+1.81%)
Jun 24, 2009 2.910 2.941 2.901 2.914 115,178 +0.01(+0.46%)
Jun 23, 2009 2.892 2.932 2.888 2.901 178,875 -0.01(-0.30%)
Jun 22, 2009 2.928 2.941 2.901 2.910 113,585 -0.02(-0.60%)
Jun 19, 2009 2.941 2.963 2.923 2.928 131,657 -0.03(-0.89%)
Jun 18, 2009 2.941 2.959 2.928 2.954 96,950 +0.02(+0.60%)
Jun 17, 2009 2.954 2.967 2.937 2.937 54,016 -0.02(-0.74%)
Jun 16, 2009 2.937 2.976 2.937 2.959 95,119 +0.00(+0.00%)
Jun 15, 2009 2.932 2.976 2.932 2.959 163,945 +0.00(+0.15%)
Jun 12, 2009 2.976 2.976 2.954 2.954 91,135 -0.03(-1.03%)
Jun 11, 2009 2.976 2.994 2.972 2.985 87,255 +0.01(+0.30%)
Jun 10, 2009 2.981 2.994 2.967 2.976 47,002 +0.00(+0.00%)
Jun 09, 2009 2.963 2.976 2.954 2.976 132,302 +0.00(+0.00%)
Jun 08, 2009 2.994 2.997 2.950 2.976 135,005 -0.02(-0.59%)
Jun 05, 2009 3.007 3.016 2.963 2.994 314,439 -0.01(-0.29%)
Jun 04, 2009 3.007 3.011 2.981 3.003 135,886 +0.00(+0.00%)
Jun 03, 2009 3.073 3.073 2.976 3.003 201,882 -0.07(-2.29%)
Jun 02, 2009 3.055 3.077 2.981 3.073 238,874 +0.04(+1.16%)
Jun 01, 2009 3.069 3.073 3.033 3.038 167,320 -0.03(-0.86%)
May 29, 2009 3.135 3.135 3.012 3.064 227,755 -0.03(-0.85%)
May 28, 2009 3.025 3.095 3.020 3.091 176,869 +0.06(+1.89%)
May 27, 2009 2.989 3.064 2.989 3.033 392,915 +0.05(+1.77%)
May 26, 2009 2.959 2.994 2.941 2.981 203,753 +0.04(+1.35%)
May 22, 2009 2.954 2.967 2.941 2.941 74,556 +0.00(+0.00%)
May 21, 2009 2.963 2.981 2.941 2.941 187,392 -0.03(-0.89%)
May 20, 2009 2.985 2.985 2.959 2.967 83,417 -0.00(-0.15%)
May 19, 2009 2.967 2.989 2.950 2.972 93,688 -0.01(-0.44%)
May 18, 2009 2.967 2.989 2.963 2.985 116,450 +0.01(+0.44%)
May 15, 2009 2.945 2.972 2.941 2.972 59,574 +0.04(+1.35%)
May 14, 2009 2.884 2.945 2.884 2.932 143,868 +0.02(+0.76%)
May 13, 2009 2.919 2.932 2.906 2.910 111,230 -0.01(-0.38%)
May 12, 2009 2.914 2.923 2.906 2.921 192,178 +0.00(+0.08%)
May 11, 2009 2.950 2.954 2.914 2.919 124,970 -0.04(-1.49%)
May 08, 2009 2.963 2.998 2.959 2.963 199,719 -0.03(-0.88%)
May 07, 2009 2.976 2.989 2.950 2.989 114,903 +0.04(+1.34%)
May 06, 2009 2.945 2.963 2.940 2.950 92,032 -0.01(-0.45%)
May 05, 2009 2.932 2.963 2.914 2.963 76,730 +0.03(+1.05%)
May 04, 2009 2.954 2.993 2.923 2.932 124,556 -0.01(-0.30%)
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.