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 (%)
Aug 29, 2008 3.328 3.346 3.315 3.346 0 +0.04(+1.33%)
Aug 28, 2008 3.355 3.355 3.284 3.302 158,919 -0.04(-1.32%)
Aug 27, 2008 3.350 3.355 3.333 3.346 129,716 +0.01(+0.26%)
Aug 26, 2008 3.342 3.364 3.311 3.337 109,292 +0.00(+0.00%)
Aug 25, 2008 3.324 3.342 3.315 3.337 99,005 +0.04(+1.07%)
Aug 22, 2008 3.315 3.324 3.302 3.302 0 +0.01(+0.27%)
Aug 21, 2008 3.333 3.337 3.289 3.293 64,248 -0.02(-0.66%)
Aug 20, 2008 3.311 3.324 3.293 3.315 74,580 +0.03(+0.80%)
Aug 19, 2008 3.302 3.324 3.289 3.289 82,492 -0.02(-0.53%)
Aug 18, 2008 3.302 3.311 3.284 3.306 86,137 +0.02(+0.54%)
Aug 15, 2008 3.302 3.306 3.284 3.289 0 +0.00(+0.00%)
Aug 14, 2008 3.306 3.311 3.276 3.289 61,120 -0.01(-0.27%)
Aug 13, 2008 3.302 3.315 3.289 3.298 76,999 +0.00(+0.00%)
Aug 12, 2008 3.293 3.320 3.289 3.298 95,693 -0.02(-0.66%)
Aug 11, 2008 3.337 3.337 3.293 3.320 166,619 -0.01(-0.33%)
Aug 08, 2008 3.298 3.337 3.297 3.331 143,188 +0.05(+1.54%)
Aug 07, 2008 3.289 3.302 3.280 3.280 46,361 -0.02(-0.67%)
Aug 06, 2008 3.315 3.320 3.289 3.302 119,168 -0.01(-0.27%)
Aug 05, 2008 3.302 3.324 3.284 3.311 111,999 +0.01(+0.27%)
Aug 04, 2008 3.289 3.302 3.280 3.302 80,361 +0.01(+0.27%)
Aug 01, 2008 3.284 3.293 3.271 3.293 123,676 +0.01(+0.40%)
Jul 31, 2008 3.254 3.280 3.252 3.280 171,096 +0.04(+1.22%)
Jul 30, 2008 3.245 3.254 3.223 3.240 82,067 +0.00(+0.00%)
Jul 29, 2008 3.240 3.249 3.214 3.240 120,353 +0.00(+0.00%)
Jul 28, 2008 3.271 3.271 3.223 3.240 366,465 -0.01(-0.27%)
Jul 25, 2008 3.258 3.267 3.236 3.249 102,977 -0.01(-0.27%)
Jul 24, 2008 3.267 3.271 3.236 3.258 229,932 +0.00(+0.00%)
Jul 23, 2008 3.293 3.293 3.254 3.258 123,386 -0.02(-0.67%)
Jul 22, 2008 3.271 3.284 3.249 3.280 268,320 +0.00(+0.00%)
Jul 21, 2008 3.302 3.302 3.262 3.280 230,413 +0.00(+0.00%)
Jul 18, 2008 3.298 3.302 3.268 3.280 98,639 +0.00(+0.00%)
Jul 17, 2008 3.306 3.306 3.267 3.280 124,249 +0.01(+0.27%)
Jul 16, 2008 3.311 3.311 3.262 3.271 214,377 -0.02(-0.67%)
Jul 15, 2008 3.298 3.306 3.258 3.293 290,678 -0.03(-0.93%)
Jul 14, 2008 3.350 3.355 3.324 3.324 260,359 -0.03(-0.79%)
Jul 11, 2008 3.359 3.359 3.350 3.350 102,980 -0.02(-0.52%)
Jul 10, 2008 3.372 3.372 3.348 3.368 87,545 -0.01(-0.26%)
Jul 09, 2008 3.350 3.377 3.350 3.377 124,501 +0.02(+0.52%)
Jul 08, 2008 3.368 3.372 3.337 3.359 113,328 +0.00(+0.00%)
Jul 07, 2008 3.368 3.372 3.333 3.359 130,536 +0.00(+0.13%)
Jul 04, 2008 3.368 3.381 3.346 3.355 79,818 +0.00(+0.00%)
Jul 03, 2008 3.368 3.381 3.346 3.355 79,818 +0.00(+0.00%)
Jul 02, 2008 3.359 3.364 3.333 3.355 126,300 +0.02(+0.53%)
Jul 01, 2008 3.337 3.342 3.311 3.337 134,643 +0.01(+0.26%)
Jun 30, 2008 3.333 3.335 3.293 3.328 138,792 +0.01(+0.40%)
Jun 27, 2008 3.306 3.333 3.289 3.315 85,251 +0.01(+0.27%)
Jun 26, 2008 3.342 3.346 3.293 3.306 127,949 -0.01(-0.40%)
Jun 25, 2008 3.306 3.355 3.302 3.320 157,422 +0.04(+1.21%)
Jun 24, 2008 3.298 3.328 3.280 3.280 265,027 -0.04(-1.06%)
Jun 23, 2008 3.293 3.320 3.271 3.315 324,537 +0.02(+0.67%)
Jun 20, 2008 3.311 3.320 3.262 3.293 383,309 -0.04(-1.19%)
Jun 19, 2008 3.359 3.359 3.306 3.333 224,460 -0.01(-0.39%)
Jun 18, 2008 3.333 3.355 3.324 3.346 319,109 +0.00(+0.13%)
Jun 17, 2008 3.364 3.364 3.328 3.342 215,529 +0.00(+0.00%)
Jun 16, 2008 3.337 3.399 3.324 3.342 200,549 +0.02(+0.53%)
Jun 13, 2008 3.342 3.348 3.315 3.324 363,662 -0.00(-0.13%)
Jun 12, 2008 3.350 3.364 3.324 3.328 290,526 -0.04(-1.05%)
Jun 11, 2008 3.372 3.390 3.346 3.364 399,463 -0.01(-0.26%)
Jun 10, 2008 3.403 3.430 3.364 3.372 495,884 -0.07(-2.05%)
Jun 09, 2008 3.403 3.443 3.403 3.443 334,693 +0.05(+1.43%)
Jun 06, 2008 3.443 3.460 3.394 3.394 234,175 -0.04(-1.28%)
Jun 05, 2008 3.443 3.456 3.438 3.438 242,772 -0.01(-0.26%)
Jun 04, 2008 3.482 3.482 3.434 3.447 486,528 -0.02(-0.63%)
Jun 03, 2008 3.496 3.513 3.460 3.469 273,065 -0.03(-0.76%)
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.