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 (%)
Feb 26, 2010 3.545 3.576 3.518 3.567 228,990 +0.04(+1.25%)
Feb 25, 2010 3.487 3.532 3.479 3.523 180,745 +0.02(+0.63%)
Feb 24, 2010 3.479 3.518 3.452 3.501 202,629 -0.00(-0.13%)
Feb 23, 2010 3.448 3.505 3.448 3.505 154,042 +0.05(+1.53%)
Feb 22, 2010 3.514 3.523 3.435 3.452 239,587 -0.08(-2.37%)
Feb 19, 2010 3.501 3.567 3.501 3.536 146,821 +0.01(+0.25%)
Feb 18, 2010 3.523 3.585 3.492 3.527 287,877 +0.00(+0.00%)
Feb 17, 2010 3.492 3.549 3.492 3.527 164,963 +0.02(+0.63%)
Feb 16, 2010 3.435 3.514 3.435 3.505 340,628 +0.06(+1.66%)
Feb 12, 2010 3.435 3.448 3.448 3.448 102,388 +0.01(+0.26%)
Feb 11, 2010 3.430 3.457 3.426 3.439 111,556 +0.00(+0.13%)
Feb 10, 2010 3.448 3.457 3.421 3.435 204,967 +0.00(+0.06%)
Feb 09, 2010 3.503 3.503 3.432 3.432 510,311 -0.07(-2.00%)
Feb 08, 2010 3.555 3.577 3.498 3.502 265,744 -0.05(-1.37%)
Feb 05, 2010 3.498 3.564 3.459 3.551 175,838 +0.03(+0.75%)
Feb 04, 2010 3.538 3.538 3.507 3.524 257,428 -0.01(-0.37%)
Feb 03, 2010 3.568 3.568 3.529 3.538 248,576 -0.01(-0.37%)
Feb 02, 2010 3.555 3.573 3.546 3.551 199,786 -0.00(-0.12%)
Feb 01, 2010 3.481 3.568 3.481 3.555 211,239 +0.05(+1.50%)
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%)
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.