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 )

5.745 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2010 3.511 3.563 3.496 3.549 361,137 +0.07(+2.16%)
Dec 30, 2010 3.497 3.502 3.465 3.474 227,967 -0.02(-0.54%)
Dec 29, 2010 3.451 3.516 3.418 3.493 252,891 +0.07(+1.91%)
Dec 28, 2010 3.488 3.516 3.413 3.427 392,457 -0.09(-2.53%)
Dec 27, 2010 3.465 3.535 3.432 3.516 416,988 +0.07(+2.04%)
Dec 23, 2010 3.455 3.483 3.441 3.446 187,473 -0.06(-1.60%)
Dec 22, 2010 3.399 3.502 3.399 3.502 437,859 +0.08(+2.33%)
Dec 21, 2010 3.390 3.437 3.348 3.422 541,904 +0.03(+0.83%)
Dec 20, 2010 3.586 3.586 3.394 3.394 508,020 -0.19(-5.35%)
Dec 17, 2010 3.563 3.586 3.540 3.586 398,151 +0.02(+0.66%)
Dec 16, 2010 3.441 3.582 3.441 3.563 470,149 +0.09(+2.70%)
Dec 15, 2010 3.329 3.469 3.305 3.469 603,180 +0.13(+3.93%)
Dec 14, 2010 3.329 3.366 3.329 3.338 413,252 -0.01(-0.42%)
Dec 13, 2010 3.446 3.469 3.348 3.352 657,132 -0.11(-3.24%)
Dec 10, 2010 3.465 3.481 3.441 3.465 309,096 -0.03(-0.80%)
Dec 09, 2010 3.507 3.540 3.465 3.493 429,284 -0.02(-0.67%)
Dec 08, 2010 3.582 3.582 3.493 3.516 301,988 -0.03(-0.96%)
Dec 07, 2010 3.611 3.620 3.518 3.550 422,916 -0.06(-1.55%)
Dec 06, 2010 3.643 3.643 3.606 3.606 424,597 -0.04(-1.02%)
Dec 03, 2010 3.611 3.666 3.611 3.643 183,920 +0.03(+0.90%)
Dec 02, 2010 3.615 3.657 3.611 3.611 248,962 -0.02(-0.64%)
Dec 01, 2010 3.690 3.694 3.611 3.634 249,525 -0.06(-1.64%)
Nov 30, 2010 3.671 3.699 3.652 3.694 253,424 +0.03(+0.76%)
Nov 29, 2010 3.648 3.685 3.634 3.666 194,859 -0.01(-0.25%)
Nov 26, 2010 3.648 3.690 3.643 3.676 86,606 +0.02(+0.51%)
Nov 24, 2010 3.694 3.657 3.657 3.657 208,073 -0.01(-0.38%)
Nov 23, 2010 3.662 3.694 3.638 3.671 277,691 +0.00(+0.13%)
Nov 22, 2010 3.573 3.680 3.573 3.666 542,692 +0.11(+3.01%)
Nov 19, 2010 3.471 3.559 3.471 3.559 352,105 +0.06(+1.73%)
Nov 18, 2010 3.518 3.518 3.448 3.499 197,827 -0.02(-0.53%)
Nov 17, 2010 3.490 3.522 3.476 3.518 251,973 +0.05(+1.48%)
Nov 16, 2010 3.401 3.480 3.308 3.466 862,137 +0.01(+0.40%)
Nov 15, 2010 3.573 3.587 3.452 3.452 674,301 -0.14(-3.89%)
Nov 12, 2010 3.611 3.620 3.559 3.592 240,602 +0.00(+0.06%)
Nov 11, 2010 3.654 3.654 3.516 3.590 984,105 -0.09(-2.39%)
Nov 10, 2010 3.770 3.775 3.650 3.678 618,340 -0.10(-2.69%)
Nov 09, 2010 3.793 3.812 3.775 3.779 173,517 -0.02(-0.49%)
Nov 08, 2010 3.816 3.821 3.793 3.798 149,455 -0.02(-0.48%)
Nov 05, 2010 3.826 3.826 3.807 3.816 121,379 -0.01(-0.24%)
Nov 04, 2010 3.830 3.830 3.793 3.826 140,695 +0.02(+0.49%)
Nov 03, 2010 3.821 3.821 3.793 3.807 190,786 +0.00(+0.12%)
Nov 02, 2010 3.835 3.835 3.793 3.802 150,520 -0.03(-0.84%)
Nov 01, 2010 3.821 3.844 3.798 3.835 105,449 +0.02(+0.48%)
Oct 29, 2010 3.821 3.821 3.798 3.816 114,360 +0.01(+0.24%)
Oct 28, 2010 3.798 3.816 3.793 3.807 139,642 +0.02(+0.61%)
Oct 27, 2010 3.812 3.816 3.775 3.784 336,765 -0.04(-0.97%)
Oct 25, 2010 3.826 3.837 3.816 3.821 192,829 +0.00(+0.12%)
Oct 22, 2010 3.849 3.863 3.816 3.816 145,034 -0.04(-1.08%)
Oct 21, 2010 3.867 3.876 3.839 3.858 159,474 +0.01(+0.24%)
Oct 20, 2010 3.858 3.863 3.844 3.849 142,840 -0.01(-0.24%)
Oct 19, 2010 3.886 3.890 3.849 3.858 248,674 -0.04(-0.95%)
Oct 18, 2010 3.904 3.913 3.886 3.895 142,223 -0.02(-0.59%)
Oct 15, 2010 3.913 3.927 3.895 3.918 208,143 +0.01(+0.24%)
Oct 14, 2010 3.932 3.948 3.909 3.909 177,541 -0.03(-0.71%)
Oct 13, 2010 3.950 3.964 3.937 3.937 121,178 -0.00(-0.06%)
Oct 12, 2010 3.957 3.971 3.939 3.939 96,551 -0.02(-0.47%)
Oct 11, 2010 3.966 3.985 3.957 3.957 70,959 +0.01(+0.23%)
Oct 08, 2010 3.948 3.971 3.948 3.948 93,411 -0.01(-0.23%)
Oct 07, 2010 4.003 4.022 3.948 3.957 2,627 -0.05(-1.15%)
Oct 06, 2010 4.017 4.040 3.985 4.003 154,350 -0.03(-0.68%)
Oct 05, 2010 4.035 4.063 4.017 4.031 1,955 +0.00(+0.00%)
Oct 04, 2010 4.013 4.059 4.013 4.031 133,800 +0.00(+0.00%)
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.