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 )

6.270 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 30, 2010 3.738 3.738 3.665 3.738 282,547 +0.05(+1.45%)
Jul 29, 2010 3.662 3.684 3.658 3.684 1,383 +0.02(+0.49%)
Jul 28, 2010 3.613 3.667 3.613 3.667 195,105 +0.05(+1.36%)
Jul 27, 2010 3.635 3.640 3.618 3.618 804 -0.01(-0.27%)
Jul 26, 2010 3.658 3.658 3.618 3.627 205,749 +0.00(+0.03%)
Jul 23, 2010 3.635 3.644 3.613 3.626 164,900 -0.02(-0.49%)
Jul 22, 2010 3.653 3.658 3.626 3.644 237 -0.01(-0.41%)
Jul 21, 2010 3.662 3.680 3.640 3.659 209,502 -0.02(-0.44%)
Jul 20, 2010 3.653 3.680 3.640 3.676 1,327 +0.02(+0.49%)
Jul 19, 2010 3.622 3.658 3.606 3.658 101,422 +0.04(+1.23%)
Jul 16, 2010 3.613 3.625 3.600 3.613 155,204 +0.01(+0.37%)
Jul 15, 2010 3.626 3.626 3.600 3.600 159,845 -0.02(-0.49%)
Jul 14, 2010 3.626 3.640 3.618 3.618 112,496 -0.02(-0.49%)
Jul 13, 2010 3.662 3.662 3.635 3.635 318 +0.00(+0.12%)
Jul 12, 2010 3.684 3.684 3.631 3.631 152,976 -0.04(-1.03%)
Jul 09, 2010 3.669 3.669 3.642 3.669 117,102 +0.01(+0.24%)
Jul 08, 2010 3.629 3.660 3.629 3.660 111,787 +0.03(+0.73%)
Jul 07, 2010 3.642 3.656 3.624 3.633 118,373 -0.02(-0.49%)
Jul 06, 2010 3.633 3.651 3.629 3.651 473 +0.01(+0.37%)
Jul 02, 2010 3.638 3.647 3.624 3.638 74,810 +0.01(+0.24%)
Jul 01, 2010 3.629 3.642 3.611 3.629 183,504 -0.00(-0.12%)
Jun 30, 2010 3.602 3.633 3.593 3.633 2,894 +0.04(+1.11%)
Jun 29, 2010 3.593 3.611 3.571 3.593 502 -0.01(-0.37%)
Jun 25, 2010 3.607 3.611 3.598 3.607 143,121 +0.00(+0.00%)
Jun 24, 2010 3.589 3.607 3.589 3.607 543 +0.00(+0.00%)
Jun 23, 2010 3.576 3.607 3.576 3.607 156,811 +0.03(+0.74%)
Jun 22, 2010 3.580 3.602 3.576 3.580 225 -0.03(-0.74%)
Jun 21, 2010 3.580 3.607 3.580 3.607 91,774 +0.03(+0.87%)
Jun 18, 2010 3.576 3.611 3.576 3.576 126,959 -0.04(-0.98%)
Jun 17, 2010 3.567 3.616 3.558 3.611 277,610 +0.07(+1.88%)
Jun 16, 2010 3.576 3.589 3.527 3.545 189,317 -0.03(-0.87%)
Jun 15, 2010 3.580 3.598 3.562 3.576 197,004 -0.02(-0.49%)
Jun 14, 2010 3.576 3.598 3.567 3.593 201,082 +0.00(+0.12%)
Jun 11, 2010 3.576 3.591 3.562 3.589 79,253 +0.01(+0.37%)
Jun 10, 2010 3.571 3.585 3.571 3.576 59,554 +0.01(+0.37%)
Jun 09, 2010 3.580 3.602 3.558 3.562 177,359 -0.02(-0.68%)
Jun 08, 2010 3.543 3.587 3.534 3.587 136,671 +0.03(+0.87%)
Jun 07, 2010 3.551 3.556 3.534 3.556 204,742 +0.00(+0.00%)
Jun 04, 2010 3.556 3.556 3.516 3.556 115,029 +0.00(+0.12%)
Jun 03, 2010 3.547 3.565 3.512 3.551 168,189 +0.01(+0.25%)
Jun 02, 2010 3.512 3.543 3.512 3.543 1,131 +0.04(+1.01%)
Jun 01, 2010 3.534 3.538 3.507 3.507 215,355 -0.04(-1.24%)
May 28, 2010 3.551 3.551 3.490 3.551 219,990 +0.08(+2.29%)
May 27, 2010 3.450 3.494 3.450 3.472 208,779 +0.02(+0.64%)
May 26, 2010 3.485 3.507 3.446 3.450 231,122 -0.03(-0.89%)
May 25, 2010 3.437 3.481 3.397 3.481 330 -0.01(-0.25%)
May 24, 2010 3.463 3.494 3.463 3.490 211,091 +0.03(+0.76%)
May 21, 2010 3.463 3.490 3.207 3.463 1,198,178 -0.04(-1.26%)
May 20, 2010 3.512 3.516 3.481 3.507 270,081 -0.06(-1.73%)
May 19, 2010 3.529 3.574 3.529 3.569 98,573 +0.03(+0.75%)
May 18, 2010 3.547 3.565 3.543 3.543 57,292 -0.00(-0.12%)
May 17, 2010 3.543 3.560 3.521 3.547 112,486 -0.02(-0.62%)
May 14, 2010 3.569 3.587 3.547 3.569 96,410 -0.00(-0.12%)
May 13, 2010 3.574 3.587 3.565 3.574 62,419 +0.00(+0.00%)
May 12, 2010 3.556 3.574 3.551 3.574 160,258 +0.04(+1.19%)
May 11, 2010 3.575 3.575 3.527 3.532 423,630 -0.03(-0.74%)
May 10, 2010 3.579 3.580 3.558 3.558 102,886 +0.02(+0.50%)
May 07, 2010 3.589 3.589 3.514 3.540 109,913 -0.02(-0.62%)
May 06, 2010 3.562 3.589 3.532 3.562 106,052 -0.03(-0.73%)
May 05, 2010 3.589 3.611 3.571 3.589 173,110 +0.01(+0.25%)
May 04, 2010 3.597 3.619 3.580 3.580 179,137 -0.04(-1.09%)
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.