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: 7:00 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 (%)
Dec 31, 2008 2.375 2.440 2.335 2.440 375,813 +0.10(+4.32%)
Dec 30, 2008 2.357 2.379 2.313 2.339 335,425 +0.01(+0.30%)
Dec 29, 2008 2.353 2.388 2.278 2.332 271,394 -0.02(-1.04%)
Dec 26, 2008 2.361 2.366 2.317 2.357 0 +0.02(+0.94%)
Dec 24, 2008 2.322 2.353 2.282 2.335 223,033 +0.03(+1.33%)
Dec 23, 2008 2.317 2.322 2.278 2.304 243,976 +0.00(+0.19%)
Dec 22, 2008 2.300 2.326 2.291 2.300 324,115 +0.00(+0.00%)
Dec 19, 2008 2.243 2.331 2.243 2.300 172,993 +0.08(+3.76%)
Dec 18, 2008 2.230 2.322 2.181 2.216 446,299 +0.02(+1.00%)
Dec 17, 2008 2.164 2.203 2.111 2.195 293,029 +0.06(+2.67%)
Dec 16, 2008 2.203 2.203 2.116 2.138 224,133 -0.04(-2.01%)
Dec 15, 2008 2.173 2.203 2.155 2.181 244,502 -0.00(-0.20%)
Dec 12, 2008 2.186 2.195 2.133 2.186 0 -0.04(-1.78%)
Dec 11, 2008 2.199 2.269 2.199 2.225 212,498 -0.02(-0.98%)
Dec 10, 2008 2.234 2.313 2.181 2.247 259,521 +0.00(+0.00%)
Dec 09, 2008 2.252 2.269 2.199 2.247 243,345 -0.02(-0.77%)
Dec 08, 2008 2.230 2.296 2.230 2.265 294,075 +0.00(+0.00%)
Dec 05, 2008 2.274 2.317 2.252 2.265 0 -0.04(-1.71%)
Dec 04, 2008 2.304 2.357 2.269 2.304 243,026 -0.04(-1.87%)
Dec 03, 2008 2.375 2.563 2.309 2.348 274,934 -0.07(-2.73%)
Dec 02, 2008 2.423 2.432 2.392 2.414 234,555 -0.02(-0.72%)
Dec 01, 2008 2.427 2.484 2.401 2.432 194,895 +0.02(+0.73%)
Nov 28, 2008 2.427 2.427 2.309 2.414 143,607 +0.02(+0.73%)
Nov 26, 2008 2.331 2.401 2.331 2.396 174,447 +0.03(+1.30%)
Nov 25, 2008 2.361 2.436 2.322 2.366 157,115 -0.02(-0.74%)
Nov 24, 2008 2.375 2.432 2.353 2.383 256,525 +0.04(+1.50%)
Nov 21, 2008 2.396 2.423 2.274 2.348 225,797 -0.03(-1.11%)
Nov 20, 2008 2.454 2.458 2.326 2.375 284,250 -0.08(-3.22%)
Nov 19, 2008 2.423 2.471 2.405 2.454 239,772 -0.05(-2.14%)
Nov 18, 2008 2.546 2.572 2.497 2.507 196,820 -0.03(-1.35%)
Nov 17, 2008 2.568 2.603 2.533 2.541 83,757 -0.07(-2.69%)
Nov 14, 2008 2.590 2.616 2.533 2.612 0 +0.00(+0.17%)
Nov 13, 2008 2.598 2.655 2.556 2.607 172,294 +0.06(+2.24%)
Nov 12, 2008 2.633 2.660 2.550 2.550 131,554 -0.10(-3.81%)
Nov 11, 2008 2.708 2.712 2.638 2.651 190,140 -0.06(-2.27%)
Nov 10, 2008 2.739 2.778 2.677 2.712 271,031 -0.06(-2.06%)
Nov 07, 2008 2.796 2.805 2.712 2.770 0 +0.02(+0.64%)
Nov 06, 2008 2.712 2.752 2.686 2.752 167,546 +0.05(+1.79%)
Nov 05, 2008 2.581 2.717 2.572 2.704 241,834 +0.14(+5.30%)
Nov 04, 2008 2.554 2.590 2.528 2.568 268,737 +0.05(+1.92%)
Nov 03, 2008 2.511 2.585 2.502 2.519 272,262 -0.03(-1.03%)
Oct 31, 2008 2.669 2.673 2.546 2.546 0 -0.06(-2.19%)
Oct 30, 2008 2.620 2.625 2.563 2.603 309,577 -0.03(-1.17%)
Oct 29, 2008 2.721 2.726 2.633 2.633 120,511 -0.07(-2.76%)
Oct 28, 2008 2.726 2.739 2.655 2.708 90,106 +0.01(+0.33%)
Oct 27, 2008 2.677 2.726 2.642 2.699 274,519 +0.00(+0.00%)
Oct 24, 2008 2.655 2.717 2.612 2.699 160,515 -0.04(-1.44%)
Oct 23, 2008 2.717 2.809 2.669 2.739 227,840 +0.08(+3.14%)
Oct 22, 2008 2.620 2.682 2.594 2.655 174,834 +0.06(+2.20%)
Oct 21, 2008 2.581 2.633 2.581 2.598 224,482 -0.01(-0.34%)
Oct 20, 2008 2.502 2.612 2.502 2.607 219,331 +0.13(+5.13%)
Oct 17, 2008 2.445 2.527 2.445 2.480 0 -0.00(-0.18%)
Oct 16, 2008 2.458 2.563 2.396 2.484 238,938 +0.07(+3.10%)
Oct 15, 2008 2.497 2.568 2.410 2.410 148,619 -0.11(-4.52%)
Oct 14, 2008 2.620 2.620 2.370 2.524 445,542 +0.17(+7.28%)
Oct 13, 2008 2.041 2.361 2.041 2.353 326,218 +0.40(+20.45%)
Oct 10, 2008 1.826 2.107 1.795 1.953 0 -0.26(-11.71%)
Oct 09, 2008 2.436 2.436 2.107 2.212 590,248 -0.24(-9.97%)
Oct 08, 2008 2.541 2.546 2.208 2.457 648,419 -0.15(-5.92%)
Oct 07, 2008 2.752 2.752 2.603 2.612 115,779 +0.02(+0.85%)
Oct 06, 2008 2.813 2.813 2.519 2.590 304,913 -0.26(-9.23%)
Oct 03, 2008 2.923 2.985 2.853 2.853 0 -0.03(-0.91%)
Oct 02, 2008 2.949 2.949 2.813 2.879 246,375 -0.05(-1.65%)
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.