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 )

5.790 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2011 3.713 3.713 3.689 3.694 103,395 -0.00(-0.13%)
Mar 30, 2011 3.728 3.732 3.694 3.699 113,006 -0.03(-0.77%)
Mar 29, 2011 3.718 3.742 3.718 3.728 128,509 +0.00(+0.00%)
Mar 28, 2011 3.704 3.752 3.704 3.728 161,327 +0.00(+0.13%)
Mar 25, 2011 3.708 3.723 3.704 3.723 75,994 +0.02(+0.65%)
Mar 24, 2011 3.680 3.704 3.680 3.699 93,065 +0.01(+0.39%)
Mar 23, 2011 3.661 3.704 3.618 3.685 168,798 +0.01(+0.26%)
Mar 22, 2011 3.670 3.694 3.661 3.675 145,662 -0.03(-0.90%)
Mar 21, 2011 3.704 3.708 3.694 3.708 158,573 +0.01(+0.26%)
Mar 18, 2011 3.689 3.699 3.665 3.699 114,634 +0.01(+0.39%)
Mar 17, 2011 3.646 3.685 3.646 3.685 127,671 +0.03(+0.92%)
Mar 16, 2011 3.641 3.689 3.641 3.651 258,727 +0.00(+0.13%)
Mar 15, 2011 3.632 3.658 3.632 3.646 127,282 -0.01(-0.26%)
Mar 14, 2011 3.689 3.723 3.613 3.656 293,387 -0.03(-0.91%)
Mar 11, 2011 3.665 3.694 3.665 3.689 174,217 +0.00(+0.00%)
Mar 10, 2011 3.670 3.698 3.661 3.689 127,560 -0.02(-0.42%)
Mar 09, 2011 3.695 3.705 3.667 3.705 273,584 +0.02(+0.65%)
Mar 08, 2011 3.605 3.691 3.605 3.681 267,228 +0.07(+1.98%)
Mar 07, 2011 3.591 3.619 3.591 3.610 285,123 +0.01(+0.26%)
Mar 04, 2011 3.600 3.624 3.581 3.600 392,003 +0.00(+0.00%)
Mar 03, 2011 3.600 3.634 3.600 3.600 201,537 -0.02(-0.53%)
Mar 02, 2011 3.605 3.624 3.576 3.619 231,267 +0.04(+1.06%)
Mar 01, 2011 3.562 3.586 3.562 3.581 130,870 +0.02(+0.67%)
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%)
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.