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 (%)
Feb 28, 2011 3.572 3.576 3.538 3.557 180,341 +0.00(+0.00%)
Feb 25, 2011 3.500 3.557 3.500 3.557 192,460 +0.04(+1.22%)
Feb 24, 2011 3.534 3.557 3.491 3.515 282,777 -0.02(-0.65%)
Feb 23, 2011 3.529 3.590 3.519 3.538 256,107 +0.01(+0.39%)
Feb 22, 2011 3.610 3.610 3.505 3.524 367,572 -0.09(-2.37%)
Feb 18, 2011 3.634 3.653 3.610 3.610 238,851 -0.03(-0.91%)
Feb 17, 2011 3.610 3.657 3.610 3.643 134,785 +0.04(+1.19%)
Feb 16, 2011 3.624 3.624 3.600 3.600 130,237 +0.00(+0.00%)
Feb 15, 2011 3.638 3.638 3.595 3.600 144,430 -0.05(-1.30%)
Feb 14, 2011 3.657 3.672 3.624 3.648 113,628 -0.02(-0.42%)
Feb 11, 2011 3.607 3.663 3.607 3.663 167,435 +0.06(+1.57%)
Feb 10, 2011 3.640 3.659 3.607 3.607 205,008 -0.04(-1.17%)
Feb 09, 2011 3.635 3.649 3.616 3.649 111,189 +0.03(+0.78%)
Feb 08, 2011 3.625 3.630 3.592 3.621 175,133 +0.03(+0.79%)
Feb 07, 2011 3.597 3.616 3.588 3.592 165,154 +0.00(+0.00%)
Feb 04, 2011 3.635 3.635 3.588 3.592 120,633 -0.03(-0.91%)
Feb 03, 2011 3.625 3.641 3.616 3.625 106,000 -0.02(-0.52%)
Feb 02, 2011 3.597 3.644 3.597 3.644 116,100 +0.03(+0.92%)
Feb 01, 2011 3.592 3.611 3.583 3.611 159,423 +0.04(+1.06%)
Jan 31, 2011 3.592 3.602 3.564 3.573 241,015 +0.01(+0.27%)
Jan 28, 2011 3.602 3.607 3.564 3.564 200,937 -0.02(-0.53%)
Jan 27, 2011 3.659 3.659 3.583 3.583 294,318 -0.06(-1.69%)
Jan 26, 2011 3.625 3.649 3.625 3.644 235,798 +0.00(+0.00%)
Jan 25, 2011 3.592 3.644 3.578 3.644 349,946 +0.05(+1.45%)
Jan 24, 2011 3.531 3.592 3.526 3.592 513,137 +0.07(+1.88%)
Jan 21, 2011 3.446 3.536 3.446 3.526 405,478 +0.08(+2.33%)
Jan 20, 2011 3.356 3.484 3.356 3.446 489,133 +0.08(+2.24%)
Jan 19, 2011 3.455 3.455 3.370 3.370 296,279 -0.05(-1.52%)
Jan 18, 2011 3.375 3.432 3.337 3.422 512,310 +0.07(+2.12%)
Jan 14, 2011 3.389 3.408 3.295 3.351 557,597 -0.07(-1.94%)
Jan 13, 2011 3.427 3.436 3.394 3.417 486,072 +0.00(+0.00%)
Jan 12, 2011 3.484 3.493 3.417 3.417 284,667 -0.07(-2.07%)
Jan 11, 2011 3.485 3.504 3.475 3.490 193,556 +0.01(+0.41%)
Jan 10, 2011 3.537 3.550 3.475 3.475 213,707 -0.05(-1.46%)
Jan 07, 2011 3.537 3.546 3.508 3.527 171,054 +0.00(+0.13%)
Jan 06, 2011 3.560 3.565 3.518 3.522 133,412 -0.03(-0.79%)
Jan 05, 2011 3.551 3.569 3.532 3.551 161,464 +0.00(+0.13%)
Jan 04, 2011 3.551 3.560 3.513 3.546 177,399 +0.01(+0.40%)
Jan 03, 2011 3.537 3.565 3.518 3.532 222,713 -0.03(-0.79%)
Dec 31, 2010 3.522 3.574 3.507 3.560 360,011 +0.08(+2.16%)
Dec 30, 2010 3.508 3.513 3.475 3.485 227,257 -0.02(-0.54%)
Dec 29, 2010 3.461 3.527 3.428 3.504 252,103 +0.07(+1.91%)
Dec 28, 2010 3.499 3.527 3.424 3.438 391,234 -0.09(-2.53%)
Dec 27, 2010 3.475 3.546 3.443 3.527 415,688 +0.07(+2.04%)
Dec 23, 2010 3.466 3.494 3.452 3.457 186,889 -0.06(-1.60%)
Dec 22, 2010 3.410 3.513 3.410 3.513 436,495 +0.08(+2.33%)
Dec 21, 2010 3.400 3.447 3.358 3.433 540,215 +0.03(+0.83%)
Dec 20, 2010 3.598 3.598 3.405 3.405 506,438 -0.19(-5.35%)
Dec 17, 2010 3.574 3.598 3.551 3.598 396,911 +0.02(+0.66%)
Dec 16, 2010 3.452 3.593 3.452 3.574 468,684 +0.09(+2.70%)
Dec 15, 2010 3.339 3.480 3.316 3.480 601,301 +0.13(+3.93%)
Dec 14, 2010 3.339 3.377 3.339 3.349 411,964 -0.01(-0.42%)
Dec 13, 2010 3.457 3.480 3.358 3.363 655,084 -0.11(-3.24%)
Dec 10, 2010 3.475 3.492 3.452 3.475 308,133 -0.03(-0.80%)
Dec 09, 2010 3.518 3.551 3.475 3.504 427,946 -0.02(-0.67%)
Dec 08, 2010 3.593 3.593 3.504 3.527 301,047 -0.03(-0.96%)
Dec 07, 2010 3.622 3.631 3.529 3.561 421,599 -0.06(-1.55%)
Dec 06, 2010 3.655 3.655 3.617 3.617 423,274 -0.04(-1.02%)
Dec 03, 2010 3.622 3.678 3.622 3.655 183,347 +0.03(+0.90%)
Dec 02, 2010 3.627 3.669 3.622 3.622 248,187 -0.02(-0.64%)
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.