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 )

5.755 -0.005 (-0.09%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 21, 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 2.959 2.959 2.738 2.791 157,403 +0.06(+2.09%)
Mar 30, 2009 2.743 2.747 2.708 2.734 113,865 +0.00(+0.16%)
Mar 26, 2009 2.765 2.769 2.721 2.730 210,115 -0.01(-0.32%)
Mar 25, 2009 2.708 2.756 2.707 2.738 104,436 +0.05(+1.80%)
Mar 24, 2009 2.712 2.756 2.690 2.690 219,305 -0.07(-2.55%)
Mar 23, 2009 2.774 2.791 2.743 2.760 125,826 +0.03(+0.97%)
Mar 20, 2009 2.672 2.747 2.672 2.734 181,591 +0.06(+2.31%)
Mar 19, 2009 2.686 2.703 2.655 2.672 74,220 +0.00(+0.00%)
Mar 18, 2009 2.664 2.683 2.628 2.672 52,907 +0.02(+0.66%)
Mar 17, 2009 2.677 2.686 2.615 2.655 79,569 +0.00(+0.00%)
Mar 16, 2009 2.655 2.677 2.615 2.655 113,740 +0.04(+1.52%)
Mar 13, 2009 2.642 2.642 2.536 2.615 0 -0.02(-0.67%)
Mar 12, 2009 2.589 2.646 2.584 2.633 48,782 +0.04(+1.36%)
Mar 11, 2009 2.620 2.637 2.589 2.598 123,053 +0.01(+0.51%)
Mar 10, 2009 2.553 2.598 2.553 2.584 94,865 +0.03(+1.03%)
Mar 09, 2009 2.589 2.611 2.553 2.558 144,926 -0.03(-1.19%)
Mar 06, 2009 2.575 2.637 2.567 2.589 0 -0.01(-0.34%)
Mar 05, 2009 2.589 2.615 2.562 2.598 199,996 -0.03(-1.01%)
Mar 04, 2009 2.602 2.642 2.602 2.624 336,591 +0.01(+0.34%)
Mar 02, 2009 2.655 2.655 2.523 2.615 462,327 -0.11(-3.88%)
Feb 27, 2009 2.796 2.804 2.642 2.721 0 +0.03(+0.98%)
Feb 26, 2009 2.611 2.694 2.611 2.694 344,060 +0.09(+3.55%)
Feb 25, 2009 2.615 2.624 2.567 2.602 133,617 -0.02(-0.67%)
Feb 24, 2009 2.575 2.620 2.435 2.620 361,629 +0.13(+5.31%)
Feb 23, 2009 2.615 2.615 2.487 2.487 244,597 -0.07(-2.92%)
Feb 20, 2009 2.659 2.659 2.523 2.562 0 -0.11(-3.96%)
Feb 19, 2009 2.650 2.699 2.633 2.668 102,621 +0.02(+0.83%)
Feb 18, 2009 2.708 2.708 2.642 2.646 252,654 -0.06(-2.28%)
Feb 17, 2009 2.760 2.760 2.690 2.708 254,085 -0.07(-2.38%)
Feb 13, 2009 2.857 2.862 2.774 2.774 172,399 -0.08(-2.93%)
Feb 12, 2009 2.831 2.888 2.778 2.857 179,972 +0.05(+1.88%)
Feb 11, 2009 2.831 2.866 2.787 2.804 104,023 -0.00(-0.16%)
Feb 10, 2009 2.835 2.848 2.796 2.809 149,090 -0.03(-0.93%)
Feb 09, 2009 2.791 2.844 2.791 2.835 230,524 +0.03(+1.10%)
Feb 06, 2009 2.818 2.857 2.784 2.804 151,697 -0.01(-0.47%)
Feb 05, 2009 2.884 2.884 2.813 2.818 116,854 -0.04(-1.39%)
Feb 04, 2009 2.884 2.914 2.857 2.857 130,685 -0.03(-0.92%)
Feb 03, 2009 2.862 2.897 2.848 2.884 89,563 +0.01(+0.46%)
Feb 02, 2009 2.818 2.879 2.774 2.870 164,574 +0.05(+1.87%)
Jan 30, 2009 2.853 2.853 2.765 2.818 0 +0.00(+0.16%)
Jan 29, 2009 2.831 2.831 2.778 2.813 113,093 +0.00(+0.16%)
Jan 28, 2009 2.813 2.813 2.791 2.809 66,481 +0.01(+0.31%)
Jan 27, 2009 2.840 2.840 2.774 2.800 145,655 +0.00(+0.00%)
Jan 26, 2009 2.857 2.857 2.774 2.800 131,768 -0.04(-1.55%)
Jan 23, 2009 2.782 2.844 2.738 2.844 129,699 +0.06(+2.05%)
Jan 22, 2009 2.831 2.831 2.756 2.787 123,550 -0.04(-1.25%)
Jan 21, 2009 2.818 2.840 2.787 2.822 157,255 +0.06(+2.23%)
Jan 20, 2009 2.782 2.813 2.752 2.760 187,072 -0.02(-0.63%)
Jan 16, 2009 2.712 2.778 2.708 2.778 0 +0.07(+2.44%)
Jan 15, 2009 2.668 2.712 2.659 2.712 181,175 +0.04(+1.48%)
Jan 14, 2009 2.765 2.765 2.668 2.672 184,058 -0.08(-2.88%)
Jan 13, 2009 2.721 2.769 2.699 2.752 142,546 +0.01(+0.32%)
Jan 12, 2009 2.694 2.743 2.690 2.743 165,053 +0.04(+1.47%)
Jan 09, 2009 2.703 2.721 2.672 2.703 215,539 +0.04(+1.32%)
Jan 08, 2009 2.580 2.681 2.580 2.668 131,211 +0.07(+2.71%)
Jan 07, 2009 2.677 2.681 2.598 2.598 163,695 -0.08(-2.96%)
Jan 06, 2009 2.575 2.677 2.575 2.677 226,274 +0.10(+3.93%)
Jan 05, 2009 2.514 2.580 2.509 2.575 185,357 +0.08(+3.17%)
Jan 02, 2009 2.430 2.531 2.430 2.496 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.