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 )

5.710 -0.060 (-1.04%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 (%)
Oct 31, 2011 4.009 4.074 4.003 4.064 209,793 +0.06(+1.49%)
Oct 28, 2011 3.980 4.019 3.975 4.004 101,865 +0.02(+0.50%)
Oct 27, 2011 4.044 4.059 3.980 3.985 253,435 -0.04(-0.96%)
Oct 26, 2011 4.024 4.029 3.980 4.023 158,119 -0.01(-0.15%)
Oct 25, 2011 3.965 4.029 3.965 4.029 208,036 +0.04(+1.12%)
Oct 24, 2011 3.985 4.000 3.975 3.985 207,047 -0.03(-0.87%)
Oct 21, 2011 3.955 4.019 3.955 4.019 204,268 +0.08(+2.02%)
Oct 20, 2011 3.920 3.940 3.915 3.940 257,259 +0.04(+1.02%)
Oct 19, 2011 3.935 3.965 3.895 3.900 584,245 -0.04(-1.01%)
Oct 18, 2011 3.985 3.985 3.920 3.940 688,235 -0.04(-1.00%)
Oct 17, 2011 4.149 4.164 3.970 3.980 742,361 -0.17(-4.08%)
Oct 14, 2011 4.194 4.213 4.134 4.149 128,128 -0.03(-0.74%)
Oct 13, 2011 4.116 4.190 4.091 4.180 142,181 +0.05(+1.32%)
Oct 12, 2011 4.145 4.150 4.081 4.125 112,680 -0.01(-0.24%)
Oct 11, 2011 4.081 4.135 4.081 4.135 68,766 +0.03(+0.72%)
Oct 10, 2011 4.061 4.106 4.061 4.106 108,151 +0.04(+1.10%)
Oct 07, 2011 4.076 4.081 4.041 4.061 219,724 -0.01(-0.24%)
Oct 06, 2011 4.096 4.101 4.066 4.071 187,797 -0.03(-0.84%)
Oct 05, 2011 4.076 4.135 4.076 4.106 175,461 +0.01(+0.36%)
Oct 04, 2011 4.130 4.180 4.056 4.091 191,203 -0.07(-1.78%)
Oct 03, 2011 4.264 4.289 4.155 4.165 258,347 -0.07(-1.64%)
Sep 30, 2011 4.170 4.234 4.170 4.234 227,349 +0.04(+1.06%)
Sep 29, 2011 4.175 4.195 4.160 4.190 137,770 +0.03(+0.83%)
Sep 28, 2011 4.170 4.190 4.135 4.155 158,746 -0.02(-0.59%)
Sep 27, 2011 4.195 4.203 4.150 4.180 162,250 +0.01(+0.24%)
Sep 26, 2011 4.140 4.170 4.116 4.170 221,042 +0.04(+1.08%)
Sep 23, 2011 4.120 4.130 4.096 4.125 112,896 +0.01(+0.36%)
Sep 22, 2011 4.056 4.125 4.056 4.111 276,966 +0.02(+0.61%)
Sep 21, 2011 4.081 4.106 4.066 4.086 85,954 +0.02(+0.61%)
Sep 20, 2011 4.091 4.101 4.056 4.061 125,988 -0.01(-0.36%)
Sep 19, 2011 4.056 4.081 4.046 4.076 190,467 -0.00(-0.12%)
Sep 16, 2011 4.031 4.081 4.031 4.081 241,476 +0.00(+0.00%)
Sep 15, 2011 4.106 4.110 4.071 4.081 219,273 -0.02(-0.60%)
Sep 14, 2011 4.086 4.120 4.066 4.106 188,118 +0.00(+0.09%)
Sep 13, 2011 4.097 4.102 4.063 4.102 168,854 +0.00(+0.00%)
Sep 12, 2011 4.043 4.102 4.043 4.102 231,746 +0.02(+0.48%)
Sep 09, 2011 3.984 4.087 3.949 4.082 175,439 +0.07(+1.84%)
Sep 08, 2011 4.018 4.068 4.008 4.008 132,923 -0.01(-0.24%)
Sep 07, 2011 4.004 4.072 4.004 4.018 231,161 +0.04(+0.99%)
Sep 06, 2011 4.013 4.063 3.979 3.979 194,468 -0.09(-2.29%)
Sep 02, 2011 3.984 4.087 3.984 4.072 189,350 +0.03(+0.85%)
Sep 01, 2011 4.063 4.068 4.004 4.038 172,920 -0.03(-0.73%)
Aug 31, 2011 4.043 4.112 4.013 4.068 324,765 +0.06(+1.60%)
Aug 30, 2011 3.989 4.008 3.989 4.004 125,449 +0.01(+0.25%)
Aug 29, 2011 3.979 4.004 3.959 3.994 116,357 +0.02(+0.62%)
Aug 26, 2011 3.930 3.994 3.930 3.969 129,164 +0.01(+0.25%)
Aug 25, 2011 3.895 3.959 3.895 3.959 167,014 +0.05(+1.26%)
Aug 24, 2011 3.915 3.940 3.895 3.910 91,652 -0.00(-0.00%)
Aug 23, 2011 3.876 3.930 3.851 3.910 183,665 +0.07(+1.92%)
Aug 22, 2011 3.851 3.866 3.827 3.836 152,922 +0.03(+0.78%)
Aug 19, 2011 3.817 3.861 3.802 3.807 143,902 -0.01(-0.26%)
Aug 18, 2011 3.807 3.841 3.787 3.817 197,881 -0.03(-0.77%)
Aug 17, 2011 3.841 3.871 3.822 3.846 239,088 +0.03(+0.90%)
Aug 16, 2011 3.881 3.890 3.797 3.812 267,057 -0.04(-1.02%)
Aug 15, 2011 3.851 3.881 3.846 3.851 217,894 +0.00(+0.00%)
Aug 12, 2011 3.890 3.905 3.846 3.851 153,342 -0.01(-0.38%)
Aug 11, 2011 3.841 3.886 3.807 3.866 165,505 +0.01(+0.38%)
Aug 10, 2011 3.713 3.905 3.689 3.851 420,243 +0.15(+3.95%)
Aug 09, 2011 3.778 3.773 3.578 3.705 187,780 +0.07(+2.02%)
Aug 08, 2011 3.778 3.778 3.627 3.631 383,509 -0.25(-6.42%)
Aug 05, 2011 3.881 3.900 3.822 3.881 146,371 -0.00(-0.13%)
Aug 04, 2011 3.895 3.920 3.837 3.886 205,190 +0.01(+0.25%)
Aug 03, 2011 3.871 3.895 3.861 3.876 164,480 -0.00(-0.13%)
Aug 02, 2011 3.851 3.895 3.851 3.881 132,092 +0.03(+0.89%)
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.