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 (%)
Jun 30, 2010 3.666 3.697 3.657 3.697 2,844 +0.04(+1.11%)
Jun 29, 2010 3.657 3.675 3.634 3.657 493 -0.01(-0.37%)
Jun 25, 2010 3.670 3.675 3.661 3.670 140,642 +0.00(+0.00%)
Jun 24, 2010 3.652 3.670 3.652 3.670 533 +0.00(+0.00%)
Jun 23, 2010 3.639 3.670 3.639 3.670 154,094 +0.03(+0.74%)
Jun 22, 2010 3.643 3.666 3.639 3.643 221 -0.03(-0.74%)
Jun 21, 2010 3.643 3.670 3.643 3.670 90,184 +0.03(+0.87%)
Jun 18, 2010 3.639 3.675 3.639 3.639 124,760 -0.04(-0.98%)
Jun 17, 2010 3.630 3.679 3.621 3.675 272,800 +0.07(+1.88%)
Jun 16, 2010 3.639 3.652 3.589 3.607 186,038 -0.03(-0.87%)
Jun 15, 2010 3.643 3.662 3.625 3.639 193,591 -0.02(-0.49%)
Jun 14, 2010 3.639 3.661 3.630 3.657 197,598 +0.00(+0.12%)
Jun 11, 2010 3.639 3.654 3.625 3.652 77,880 +0.01(+0.37%)
Jun 10, 2010 3.634 3.648 3.634 3.639 58,522 +0.01(+0.37%)
Jun 09, 2010 3.643 3.666 3.621 3.625 174,287 -0.02(-0.68%)
Jun 08, 2010 3.605 3.650 3.596 3.650 134,304 +0.03(+0.87%)
Jun 07, 2010 3.614 3.619 3.596 3.619 201,195 +0.00(+0.00%)
Jun 04, 2010 3.619 3.619 3.578 3.619 113,036 +0.00(+0.12%)
Jun 03, 2010 3.610 3.628 3.574 3.614 165,276 +0.01(+0.25%)
Jun 02, 2010 3.574 3.605 3.574 3.605 1,111 +0.04(+1.01%)
Jun 01, 2010 3.596 3.601 3.569 3.569 211,624 -0.04(-1.24%)
May 28, 2010 3.614 3.614 3.551 3.614 216,179 +0.08(+2.29%)
May 27, 2010 3.511 3.556 3.511 3.533 205,162 +0.02(+0.64%)
May 26, 2010 3.547 3.569 3.506 3.511 227,118 -0.03(-0.89%)
May 25, 2010 3.497 3.542 3.457 3.542 325 -0.01(-0.25%)
May 24, 2010 3.524 3.556 3.524 3.551 207,434 +0.03(+0.76%)
May 21, 2010 3.524 3.551 3.264 3.524 1,177,421 -0.04(-1.26%)
May 20, 2010 3.574 3.578 3.542 3.569 265,402 -0.06(-1.73%)
May 19, 2010 3.592 3.637 3.592 3.632 96,865 +0.03(+0.75%)
May 18, 2010 3.610 3.628 3.605 3.605 56,300 -0.00(-0.12%)
May 17, 2010 3.605 3.623 3.583 3.610 110,537 -0.02(-0.62%)
May 14, 2010 3.632 3.650 3.610 3.632 94,740 -0.00(-0.12%)
May 13, 2010 3.637 3.650 3.628 3.637 61,338 +0.00(+0.00%)
May 12, 2010 3.619 3.637 3.614 3.637 157,482 +0.04(+1.19%)
May 11, 2010 3.639 3.639 3.589 3.594 416,291 -0.03(-0.74%)
May 10, 2010 3.642 3.643 3.621 3.621 101,103 +0.02(+0.50%)
May 07, 2010 3.652 3.652 3.576 3.603 108,009 -0.02(-0.62%)
May 06, 2010 3.625 3.652 3.594 3.625 104,215 -0.03(-0.73%)
May 05, 2010 3.653 3.674 3.634 3.652 170,111 +0.01(+0.25%)
May 04, 2010 3.661 3.683 3.643 3.643 176,034 -0.04(-1.09%)
May 03, 2010 3.674 3.683 3.647 3.683 146,361 +0.03(+0.73%)
Apr 30, 2010 3.630 3.665 3.603 3.656 159,579 +0.04(+1.24%)
Apr 29, 2010 3.652 3.652 3.612 3.612 172,678 -0.03(-0.74%)
Apr 28, 2010 3.625 3.639 3.621 3.639 140,719 -0.00(-0.07%)
Apr 27, 2010 3.656 3.656 3.616 3.641 176,939 -0.02(-0.42%)
Apr 26, 2010 3.639 3.656 3.625 3.656 123,635 +0.03(+0.86%)
Apr 23, 2010 3.630 3.670 3.625 3.625 163,725 -0.03(-0.73%)
Apr 22, 2010 3.634 3.656 3.616 3.652 81,954 +0.02(+0.49%)
Apr 21, 2010 3.647 3.647 3.607 3.634 68,689 +0.02(+0.49%)
Apr 20, 2010 3.598 3.621 3.598 3.616 111,215 +0.00(+0.12%)
Apr 19, 2010 3.549 3.612 3.549 3.612 139,794 +0.05(+1.38%)
Apr 16, 2010 3.567 3.594 3.549 3.563 218,048 -0.02(-0.65%)
Apr 15, 2010 3.585 3.603 3.573 3.586 127,830 -0.00(-0.09%)
Apr 14, 2010 3.572 3.598 3.572 3.589 86,551 +0.02(+0.50%)
Apr 13, 2010 3.585 3.594 3.563 3.572 146,364 -0.01(-0.31%)
Apr 12, 2010 3.561 3.596 3.556 3.583 171,838 +0.01(+0.25%)
Apr 09, 2010 3.556 3.578 3.543 3.574 269,247 +0.01(+0.37%)
Apr 08, 2010 3.543 3.561 3.527 3.561 165,551 +0.04(+1.14%)
Apr 07, 2010 3.529 3.543 3.521 3.521 174,194 +0.00(+0.00%)
Apr 06, 2010 3.538 3.552 3.516 3.521 223,681 -0.04(-1.12%)
Apr 05, 2010 3.640 3.649 3.543 3.561 295,853 -0.10(-2.67%)
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.