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 )

5.880 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 29, 2010 3.481 3.520 3.441 3.503 249,294 +0.01(+0.24%)
Jan 28, 2010 3.498 3.507 3.494 3.494 197,612 -0.01(-0.36%)
Jan 27, 2010 3.489 3.507 3.481 3.507 295,064 +0.02(+0.50%)
Jan 26, 2010 3.437 3.498 3.437 3.489 183,671 +0.02(+0.63%)
Jan 25, 2010 3.467 3.503 3.445 3.467 290,236 +0.00(+0.13%)
Jan 22, 2010 3.410 3.476 3.410 3.463 134,531 +0.04(+1.15%)
Jan 21, 2010 3.450 3.467 3.410 3.424 223,938 -0.03(-0.89%)
Jan 20, 2010 3.459 3.489 3.441 3.454 135,707 -0.02(-0.63%)
Jan 19, 2010 3.437 3.489 3.437 3.476 183,272 +0.04(+1.15%)
Jan 15, 2010 3.445 3.437 3.437 3.437 129,637 -0.01(-0.38%)
Jan 14, 2010 3.481 3.481 3.445 3.450 200,553 -0.04(-1.01%)
Jan 13, 2010 3.450 3.503 3.450 3.485 214,914 +0.02(+0.63%)
Jan 12, 2010 3.445 3.498 3.445 3.463 300,905 +0.01(+0.38%)
Jan 11, 2010 3.454 3.467 3.445 3.450 194,677 +0.00(+0.13%)
Jan 08, 2010 3.437 3.445 3.424 3.445 184,890 +0.00(+0.13%)
Jan 07, 2010 3.415 3.441 3.402 3.441 185,961 +0.04(+1.29%)
Jan 06, 2010 3.375 3.424 3.375 3.397 188,025 +0.01(+0.39%)
Jan 05, 2010 3.366 3.388 3.358 3.384 71,289 +0.01(+0.39%)
Jan 04, 2010 3.380 3.397 3.362 3.371 176,886 -0.00(-0.13%)
Dec 31, 2009 3.340 3.375 3.375 3.375 196,393 +0.06(+1.72%)
Dec 30, 2009 3.327 3.336 3.309 3.318 151,013 -0.03(-0.79%)
Dec 29, 2009 3.318 3.349 3.318 3.345 155,280 +0.02(+0.66%)
Dec 28, 2009 3.314 3.336 3.314 3.323 107,023 +0.01(+0.40%)
Dec 24, 2009 3.305 3.323 3.296 3.309 81,810 +0.01(+0.27%)
Dec 23, 2009 3.296 3.318 3.292 3.301 122,994 +0.00(+0.00%)
Dec 22, 2009 3.318 3.323 3.292 3.301 128,977 -0.01(-0.40%)
Dec 21, 2009 3.345 3.349 3.301 3.314 270,672 -0.03(-0.79%)
Dec 18, 2009 3.336 3.362 3.323 3.340 244,159 +0.00(+0.00%)
Dec 17, 2009 3.340 3.358 3.336 3.340 194,746 -0.01(-0.26%)
Dec 16, 2009 3.353 3.375 3.327 3.349 221,118 -0.02(-0.52%)
Dec 15, 2009 3.410 3.410 3.340 3.366 251,691 -0.04(-1.29%)
Dec 14, 2009 3.362 3.415 3.353 3.410 207,963 +0.02(+0.52%)
Dec 11, 2009 3.358 3.402 3.336 3.393 216,825 +0.03(+0.91%)
Dec 10, 2009 3.353 3.370 3.336 3.362 175,690 +0.01(+0.39%)
Dec 09, 2009 3.419 3.419 3.345 3.349 194,778 -0.07(-2.13%)
Dec 08, 2009 3.419 3.441 3.388 3.422 148,409 +0.02(+0.47%)
Dec 07, 2009 3.406 3.432 3.402 3.406 154,025 -0.02(-0.64%)
Dec 04, 2009 3.375 3.441 3.373 3.428 214,016 +0.03(+0.90%)
Dec 03, 2009 3.345 3.397 3.340 3.397 242,691 +0.05(+1.44%)
Dec 02, 2009 3.309 3.353 3.305 3.349 277,407 +0.04(+1.19%)
Dec 01, 2009 3.323 3.331 3.305 3.309 259,599 -0.02(-0.53%)
Nov 30, 2009 3.371 3.371 3.318 3.327 305,572 +0.00(+0.13%)
Nov 27, 2009 3.318 3.331 3.305 3.323 121,670 -0.01(-0.40%)
Nov 25, 2009 3.345 3.375 3.301 3.336 202,148 -0.02(-0.65%)
Nov 24, 2009 3.292 3.375 3.292 3.358 193,834 +0.05(+1.46%)
Nov 23, 2009 3.283 3.323 3.252 3.309 176,649 +0.04(+1.34%)
Nov 20, 2009 3.244 3.266 3.235 3.266 198,054 +0.02(+0.54%)
Nov 19, 2009 3.248 3.257 3.217 3.248 196,701 -0.02(-0.54%)
Nov 18, 2009 3.257 3.287 3.248 3.266 189,086 +0.01(+0.27%)
Nov 17, 2009 3.248 3.266 3.239 3.257 155,775 +0.00(+0.00%)
Nov 16, 2009 3.235 3.261 3.235 3.257 138,323 +0.01(+0.41%)
Nov 13, 2009 3.239 3.266 3.217 3.244 197,352 +0.00(+0.14%)
Nov 12, 2009 3.252 3.270 3.222 3.239 263,037 -0.04(-1.20%)
Nov 11, 2009 3.305 3.321 3.270 3.279 234,095 -0.03(-0.93%)
Nov 10, 2009 3.283 3.314 3.274 3.309 197,140 -0.00(-0.13%)
Nov 09, 2009 3.274 3.327 3.244 3.314 245,644 +0.04(+1.26%)
Nov 06, 2009 3.279 3.301 3.261 3.273 128,152 -0.01(-0.32%)
Nov 05, 2009 3.226 3.287 3.226 3.283 282,777 +0.05(+1.63%)
Nov 04, 2009 3.235 3.248 3.213 3.230 202,930 -0.01(-0.40%)
Nov 03, 2009 3.222 3.244 3.222 3.244 114,641 +0.00(+0.14%)
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.