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 )

5.570 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2011 4.396 4.415 4.375 4.386 111,220 -0.01(-0.22%)
Dec 29, 2011 4.360 4.401 4.350 4.396 150,815 +0.02(+0.46%)
Dec 28, 2011 4.396 4.396 4.360 4.375 132,530 -0.02(-0.46%)
Dec 27, 2011 4.385 4.416 4.345 4.396 289,227 +0.02(+0.35%)
Dec 23, 2011 4.370 4.391 4.325 4.380 150,819 +0.01(+0.23%)
Dec 21, 2011 4.259 4.426 4.244 4.370 403,043 +0.14(+3.22%)
Dec 20, 2011 4.310 4.340 4.214 4.234 245,648 -0.09(-1.99%)
Dec 19, 2011 4.320 4.335 4.310 4.320 224,374 +0.01(+0.12%)
Dec 16, 2011 4.305 4.320 4.279 4.315 82,957 +0.02(+0.47%)
Dec 15, 2011 4.204 4.325 4.204 4.295 379,397 +0.11(+2.65%)
Dec 14, 2011 4.239 4.259 4.179 4.184 174,925 -0.05(-1.07%)
Dec 13, 2011 4.244 4.274 4.219 4.229 156,716 +0.01(+0.12%)
Dec 12, 2011 4.285 4.310 4.199 4.224 287,225 -0.06(-1.44%)
Dec 09, 2011 4.261 4.316 4.256 4.286 179,554 +0.00(+0.00%)
Dec 08, 2011 4.301 4.311 4.256 4.286 141,168 -0.02(-0.47%)
Dec 07, 2011 4.256 4.311 4.251 4.306 179,386 +0.04(+0.94%)
Dec 06, 2011 4.231 4.281 4.231 4.266 134,721 +0.02(+0.47%)
Dec 05, 2011 4.236 4.251 4.221 4.246 144,059 +0.02(+0.48%)
Dec 02, 2011 4.241 4.241 4.190 4.226 154,186 +0.03(+0.60%)
Dec 01, 2011 4.221 4.234 4.195 4.200 91,428 -0.01(-0.24%)
Nov 30, 2011 4.221 4.231 4.175 4.211 178,450 +0.04(+0.84%)
Nov 29, 2011 4.200 4.211 4.175 4.175 121,413 -0.01(-0.12%)
Nov 28, 2011 4.231 4.231 4.165 4.180 171,213 -0.02(-0.48%)
Nov 25, 2011 4.211 4.230 4.190 4.200 93,390 +0.01(+0.24%)
Nov 23, 2011 4.190 4.226 4.175 4.190 110,270 +0.00(+0.00%)
Nov 22, 2011 4.200 4.241 4.190 4.190 181,423 -0.01(-0.24%)
Nov 21, 2011 4.165 4.200 4.155 4.200 158,595 +0.05(+1.09%)
Nov 18, 2011 4.105 4.155 4.105 4.155 107,809 +0.07(+1.72%)
Nov 17, 2011 4.140 4.155 4.075 4.085 130,055 -0.07(-1.69%)
Nov 16, 2011 4.130 4.180 4.130 4.155 166,899 +0.02(+0.36%)
Nov 15, 2011 4.190 4.195 4.125 4.140 144,157 -0.06(-1.43%)
Nov 14, 2011 4.175 4.226 4.160 4.200 193,373 +0.03(+0.60%)
Nov 11, 2011 4.130 4.175 4.100 4.175 147,112 +0.07(+1.59%)
Nov 10, 2011 4.216 4.241 4.085 4.110 310,027 -0.12(-2.85%)
Nov 09, 2011 4.175 4.236 4.145 4.231 202,810 +0.05(+1.29%)
Nov 08, 2011 4.142 4.186 4.142 4.177 240,304 +0.03(+0.72%)
Nov 07, 2011 4.142 4.162 4.127 4.147 122,901 +0.01(+0.36%)
Nov 04, 2011 4.062 4.132 4.062 4.132 154,627 +0.04(+1.10%)
Nov 03, 2011 4.052 4.087 4.052 4.087 93,160 +0.03(+0.68%)
Nov 02, 2011 4.047 4.071 4.042 4.059 41,541 +0.02(+0.43%)
Nov 01, 2011 4.037 4.107 4.037 4.042 215,831 -0.03(-0.86%)
Oct 31, 2011 4.022 4.087 4.015 4.077 209,142 +0.06(+1.49%)
Oct 28, 2011 3.992 4.032 3.987 4.017 101,549 +0.02(+0.50%)
Oct 27, 2011 4.057 4.072 3.992 3.997 252,649 -0.04(-0.96%)
Oct 26, 2011 4.037 4.042 3.992 4.036 157,629 -0.01(-0.15%)
Oct 25, 2011 3.977 4.042 3.977 4.042 207,390 +0.04(+1.12%)
Oct 24, 2011 3.997 4.012 3.987 3.997 206,404 -0.03(-0.87%)
Oct 21, 2011 3.967 4.032 3.967 4.032 203,635 +0.08(+2.02%)
Oct 20, 2011 3.932 3.952 3.927 3.952 256,461 +0.04(+1.02%)
Oct 19, 2011 3.947 3.977 3.907 3.912 582,433 -0.04(-1.01%)
Oct 18, 2011 3.997 3.997 3.932 3.952 686,100 -0.04(-1.00%)
Oct 17, 2011 4.162 4.177 3.982 3.992 740,058 -0.17(-4.08%)
Oct 14, 2011 4.207 4.227 4.147 4.162 127,731 -0.03(-0.74%)
Oct 13, 2011 4.128 4.203 4.104 4.193 141,740 +0.05(+1.32%)
Oct 12, 2011 4.158 4.163 4.094 4.138 112,330 -0.01(-0.24%)
Oct 11, 2011 4.094 4.148 4.094 4.148 68,553 +0.03(+0.72%)
Oct 10, 2011 4.074 4.118 4.074 4.118 107,816 +0.04(+1.10%)
Oct 07, 2011 4.089 4.094 4.054 4.074 219,042 -0.01(-0.24%)
Oct 06, 2011 4.109 4.113 4.079 4.084 187,214 -0.03(-0.84%)
Oct 05, 2011 4.089 4.148 4.089 4.118 174,917 +0.01(+0.36%)
Oct 04, 2011 4.143 4.193 4.069 4.104 190,610 -0.07(-1.78%)
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.