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 )

5.860 -0.020 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Nov 30, 2010 3.660 3.688 3.641 3.683 254,199 +0.03(+0.76%)
Nov 29, 2010 3.637 3.674 3.623 3.655 195,455 -0.01(-0.25%)
Nov 26, 2010 3.637 3.678 3.632 3.664 86,871 +0.02(+0.51%)
Nov 24, 2010 3.683 3.646 3.646 3.646 208,709 -0.01(-0.38%)
Nov 23, 2010 3.651 3.683 3.627 3.660 278,541 +0.00(+0.13%)
Nov 22, 2010 3.562 3.669 3.562 3.655 544,352 +0.11(+3.01%)
Nov 19, 2010 3.460 3.549 3.460 3.549 353,182 +0.06(+1.73%)
Nov 18, 2010 3.507 3.507 3.437 3.488 198,432 -0.02(-0.53%)
Nov 17, 2010 3.479 3.511 3.465 3.507 252,744 +0.05(+1.48%)
Nov 16, 2010 3.391 3.470 3.298 3.456 864,774 +0.01(+0.40%)
Nov 15, 2010 3.562 3.576 3.442 3.442 676,364 -0.14(-3.89%)
Nov 12, 2010 3.600 3.609 3.549 3.581 241,338 +0.00(+0.06%)
Nov 11, 2010 3.643 3.643 3.505 3.579 987,115 -0.09(-2.39%)
Nov 10, 2010 3.759 3.763 3.639 3.666 620,231 -0.10(-2.69%)
Nov 09, 2010 3.782 3.800 3.763 3.768 174,048 -0.02(-0.49%)
Nov 08, 2010 3.805 3.809 3.782 3.786 149,912 -0.02(-0.48%)
Nov 05, 2010 3.814 3.814 3.795 3.805 121,751 -0.01(-0.24%)
Nov 04, 2010 3.818 3.818 3.782 3.814 141,125 +0.02(+0.49%)
Nov 03, 2010 3.809 3.809 3.782 3.795 191,369 +0.00(+0.12%)
Nov 02, 2010 3.823 3.823 3.782 3.791 150,981 -0.03(-0.84%)
Nov 01, 2010 3.809 3.832 3.786 3.823 105,772 +0.02(+0.48%)
Oct 29, 2010 3.809 3.809 3.786 3.805 114,710 +0.01(+0.24%)
Oct 28, 2010 3.786 3.805 3.782 3.795 140,069 +0.02(+0.61%)
Oct 27, 2010 3.800 3.805 3.763 3.772 337,795 -0.04(-0.97%)
Oct 25, 2010 3.814 3.825 3.805 3.809 193,418 +0.00(+0.12%)
Oct 22, 2010 3.837 3.851 3.805 3.805 145,477 -0.04(-1.08%)
Oct 21, 2010 3.855 3.865 3.828 3.846 159,962 +0.01(+0.24%)
Oct 20, 2010 3.846 3.851 3.832 3.837 143,276 -0.01(-0.24%)
Oct 19, 2010 3.874 3.878 3.837 3.846 249,435 -0.04(-0.95%)
Oct 18, 2010 3.892 3.901 3.874 3.883 142,658 -0.02(-0.59%)
Oct 15, 2010 3.901 3.915 3.883 3.906 208,779 +0.01(+0.24%)
Oct 14, 2010 3.920 3.936 3.897 3.897 178,084 -0.03(-0.71%)
Oct 13, 2010 3.938 3.952 3.925 3.925 121,549 -0.00(-0.06%)
Oct 12, 2010 3.945 3.959 3.927 3.927 96,846 -0.02(-0.47%)
Oct 11, 2010 3.954 3.973 3.945 3.945 71,176 +0.01(+0.23%)
Oct 08, 2010 3.936 3.959 3.936 3.936 93,696 -0.01(-0.23%)
Oct 07, 2010 3.991 4.009 3.936 3.945 2,635 -0.05(-1.15%)
Oct 06, 2010 4.005 4.028 3.973 3.991 154,822 -0.03(-0.69%)
Oct 05, 2010 4.023 4.051 4.005 4.019 1,961 +0.00(+0.00%)
Oct 04, 2010 4.000 4.046 4.000 4.019 134,209 +0.00(+0.00%)
Oct 01, 2010 4.019 4.028 3.982 4.019 154,227 +0.02(+0.46%)
Sep 30, 2010 3.991 4.014 3.977 4.000 911 +0.03(+0.69%)
Sep 29, 2010 3.927 3.973 3.927 3.973 94,379 +0.04(+0.93%)
Sep 28, 2010 3.922 3.945 3.913 3.936 653 +0.02(+0.59%)
Sep 27, 2010 3.973 3.977 3.913 3.913 216,926 -0.04(-1.04%)
Sep 24, 2010 3.950 3.982 3.927 3.954 165,257 +0.00(+0.12%)
Sep 23, 2010 3.927 3.950 3.909 3.950 653 +0.02(+0.47%)
Sep 22, 2010 3.886 3.950 3.886 3.931 202,803 +0.05(+1.18%)
Sep 21, 2010 3.890 3.909 3.885 3.886 653 -0.01(-0.24%)
Sep 20, 2010 3.886 3.909 3.872 3.895 100,583 +0.02(+0.47%)
Sep 17, 2010 3.876 3.881 3.849 3.876 135,401 -0.00(-0.12%)
Sep 15, 2010 3.904 3.909 3.863 3.881 230,064 -0.03(-0.70%)
Sep 14, 2010 3.876 3.909 3.876 3.909 4,795 +0.02(+0.59%)
Sep 13, 2010 3.918 3.931 3.858 3.886 285,947 -0.04(-1.11%)
Sep 10, 2010 3.943 3.966 3.929 3.929 268,516 -0.02(-0.58%)
Sep 09, 2010 3.888 3.952 3.870 3.952 4,086 +0.07(+1.76%)
Sep 08, 2010 3.852 3.884 3.852 3.884 1,972 +0.04(+0.95%)
Sep 07, 2010 3.847 3.874 3.838 3.847 2,958 +0.00(+0.12%)
Sep 03, 2010 3.884 3.888 3.842 3.842 115,736 -0.04(-0.94%)
Sep 02, 2010 3.865 3.888 3.861 3.879 482 +0.00(+0.12%)
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.