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 (%)
Dec 30, 2011 4.368 4.388 4.348 4.359 111,909 -0.01(-0.22%)
Dec 29, 2011 4.333 4.374 4.323 4.368 151,749 +0.02(+0.46%)
Dec 28, 2011 4.368 4.368 4.333 4.348 133,350 -0.02(-0.46%)
Dec 27, 2011 4.358 4.389 4.318 4.368 291,018 +0.02(+0.35%)
Dec 23, 2011 4.343 4.363 4.298 4.353 151,753 +0.01(+0.23%)
Dec 21, 2011 4.233 4.399 4.218 4.343 405,539 +0.14(+3.22%)
Dec 20, 2011 4.283 4.313 4.188 4.208 247,170 -0.09(-1.99%)
Dec 19, 2011 4.293 4.308 4.283 4.293 225,764 +0.01(+0.12%)
Dec 16, 2011 4.278 4.293 4.253 4.288 83,471 +0.02(+0.47%)
Dec 15, 2011 4.178 4.298 4.178 4.268 381,747 +0.11(+2.65%)
Dec 14, 2011 4.213 4.233 4.153 4.158 176,008 -0.05(-1.07%)
Dec 13, 2011 4.218 4.248 4.193 4.203 157,687 +0.01(+0.12%)
Dec 12, 2011 4.258 4.283 4.173 4.198 289,004 -0.06(-1.44%)
Dec 09, 2011 4.234 4.289 4.229 4.259 180,666 +0.00(+0.00%)
Dec 08, 2011 4.274 4.284 4.229 4.259 142,042 -0.02(-0.47%)
Dec 07, 2011 4.229 4.284 4.224 4.279 180,497 +0.04(+0.94%)
Dec 06, 2011 4.205 4.254 4.205 4.239 135,556 +0.02(+0.47%)
Dec 05, 2011 4.210 4.224 4.195 4.220 144,951 +0.02(+0.48%)
Dec 02, 2011 4.215 4.215 4.165 4.200 155,140 +0.02(+0.60%)
Dec 01, 2011 4.195 4.208 4.170 4.175 91,994 -0.01(-0.24%)
Nov 30, 2011 4.195 4.205 4.150 4.185 179,555 +0.03(+0.84%)
Nov 29, 2011 4.175 4.185 4.150 4.150 122,165 -0.00(-0.12%)
Nov 28, 2011 4.205 4.205 4.140 4.155 172,273 -0.02(-0.48%)
Nov 25, 2011 4.185 4.204 4.165 4.175 93,969 +0.01(+0.24%)
Nov 23, 2011 4.165 4.200 4.150 4.165 110,953 +0.00(+0.00%)
Nov 22, 2011 4.175 4.215 4.165 4.165 182,547 -0.01(-0.24%)
Nov 21, 2011 4.140 4.175 4.130 4.175 159,578 +0.04(+1.09%)
Nov 18, 2011 4.080 4.130 4.080 4.130 108,477 +0.07(+1.72%)
Nov 17, 2011 4.115 4.130 4.050 4.060 130,860 -0.07(-1.69%)
Nov 16, 2011 4.105 4.155 4.105 4.130 167,932 +0.01(+0.36%)
Nov 15, 2011 4.165 4.170 4.100 4.115 145,049 -0.06(-1.43%)
Nov 14, 2011 4.150 4.200 4.135 4.175 194,570 +0.02(+0.60%)
Nov 11, 2011 4.105 4.150 4.075 4.150 148,023 +0.06(+1.59%)
Nov 10, 2011 4.190 4.215 4.060 4.085 311,948 -0.12(-2.85%)
Nov 09, 2011 4.150 4.210 4.120 4.205 204,066 +0.05(+1.29%)
Nov 08, 2011 4.116 4.160 4.116 4.151 241,793 +0.03(+0.72%)
Nov 07, 2011 4.116 4.136 4.101 4.121 123,663 +0.01(+0.36%)
Nov 04, 2011 4.037 4.106 4.037 4.106 155,584 +0.04(+1.10%)
Nov 03, 2011 4.027 4.062 4.027 4.062 93,737 +0.03(+0.68%)
Nov 02, 2011 4.022 4.046 4.017 4.034 41,798 +0.02(+0.43%)
Nov 01, 2011 4.012 4.081 4.012 4.017 217,168 -0.03(-0.86%)
Oct 31, 2011 3.997 4.062 3.990 4.052 210,437 +0.06(+1.49%)
Oct 28, 2011 3.967 4.007 3.962 3.992 102,178 +0.02(+0.50%)
Oct 27, 2011 4.032 4.047 3.967 3.972 254,214 -0.04(-0.96%)
Oct 26, 2011 4.012 4.017 3.967 4.011 158,605 -0.01(-0.15%)
Oct 25, 2011 3.953 4.017 3.953 4.017 208,675 +0.04(+1.12%)
Oct 24, 2011 3.972 3.987 3.962 3.972 207,683 -0.03(-0.87%)
Oct 21, 2011 3.943 4.007 3.943 4.007 204,896 +0.08(+2.02%)
Oct 20, 2011 3.908 3.928 3.903 3.928 258,049 +0.04(+1.02%)
Oct 19, 2011 3.923 3.953 3.883 3.888 586,040 -0.04(-1.01%)
Oct 18, 2011 3.972 3.972 3.908 3.928 690,349 -0.04(-1.00%)
Oct 17, 2011 4.136 4.151 3.958 3.967 744,641 -0.17(-4.08%)
Oct 14, 2011 4.181 4.201 4.121 4.136 128,522 -0.03(-0.74%)
Oct 13, 2011 4.103 4.177 4.078 4.167 142,618 +0.05(+1.32%)
Oct 12, 2011 4.133 4.137 4.068 4.113 113,026 -0.01(-0.24%)
Oct 11, 2011 4.068 4.123 4.068 4.123 68,978 +0.03(+0.72%)
Oct 10, 2011 4.049 4.093 4.049 4.093 108,484 +0.04(+1.10%)
Oct 07, 2011 4.063 4.068 4.029 4.049 220,399 -0.01(-0.24%)
Oct 06, 2011 4.083 4.088 4.054 4.059 188,374 -0.03(-0.84%)
Oct 05, 2011 4.063 4.123 4.063 4.093 176,000 +0.01(+0.36%)
Oct 04, 2011 4.118 4.167 4.044 4.078 191,791 -0.07(-1.78%)
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.