Skip to main content

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

6.020 -0.020 (-0.33%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3.068 3.095 3.064 3.080 110,941 +0.01(+0.38%)
May 29, 2008 3.091 3.091 3.053 3.068 235,112 -0.00(-0.13%)
May 28, 2008 3.088 3.088 3.068 3.072 139,264 -0.01(-0.38%)
May 27, 2008 3.091 3.091 3.064 3.084 251,514 +0.03(+0.89%)
May 26, 2008 3.091 3.091 3.057 3.057 0 +0.00(+0.00%)
May 23, 2008 3.091 3.091 3.057 3.057 227,432 -0.02(-0.76%)
May 22, 2008 3.103 3.103 3.068 3.080 283,787 -0.01(-0.38%)
May 21, 2008 3.091 3.095 3.076 3.091 65,714 +0.02(+0.51%)
May 20, 2008 3.091 3.091 3.068 3.076 136,156 -0.00(-0.13%)
May 19, 2008 3.099 3.119 3.068 3.080 251,233 -0.02(-0.63%)
May 16, 2008 3.119 3.130 3.095 3.099 142,740 -0.02(-0.62%)
May 15, 2008 3.119 3.130 3.099 3.119 89,361 +0.00(+0.00%)
May 14, 2008 3.115 3.119 3.099 3.119 120,041 +0.00(+0.12%)
May 13, 2008 3.138 3.138 3.099 3.115 141,188 -0.01(-0.37%)
May 12, 2008 3.146 3.146 3.115 3.126 82,399 +0.00(+0.00%)
May 09, 2008 3.130 3.134 3.115 3.126 22,200 -0.02(-0.49%)
May 08, 2008 3.130 3.150 3.126 3.142 104,666 +0.02(+0.62%)
May 07, 2008 3.111 3.126 3.111 3.123 80,437 +0.01(+0.37%)
May 06, 2008 3.115 3.119 3.103 3.111 87,734 +0.01(+0.38%)
May 05, 2008 3.111 3.123 3.099 3.099 118,390 -0.01(-0.37%)
May 02, 2008 3.095 3.161 3.092 3.111 81,575 +0.02(+0.50%)
May 01, 2008 3.088 3.103 3.088 3.095 172,647 +0.01(+0.25%)
Apr 30, 2008 3.103 3.111 3.088 3.088 178,739 +0.01(+0.25%)
Apr 29, 2008 3.091 3.099 3.080 3.080 108,925 -0.01(-0.25%)
Apr 28, 2008 3.099 3.103 3.088 3.088 158,655 -0.01(-0.25%)
Apr 25, 2008 3.103 3.107 3.080 3.095 90,891 -0.00(-0.13%)
Apr 24, 2008 3.103 3.103 3.084 3.099 110,153 +0.01(+0.38%)
Apr 23, 2008 3.076 3.095 3.072 3.088 124,073 +0.02(+0.51%)
Apr 22, 2008 3.080 3.091 3.068 3.072 173,069 -0.01(-0.25%)
Apr 21, 2008 3.084 3.103 3.072 3.080 171,777 -0.02(-0.50%)
Apr 18, 2008 3.088 3.107 3.084 3.095 159,680 +0.00(+0.00%)
Apr 17, 2008 3.088 3.099 3.064 3.095 92,436 +0.02(+0.50%)
Apr 16, 2008 3.076 3.088 3.064 3.080 93,909 +0.02(+0.63%)
Apr 15, 2008 3.084 3.084 3.045 3.060 97,925 -0.01(-0.25%)
Apr 14, 2008 3.080 3.085 3.064 3.068 89,936 -0.01(-0.25%)
Apr 11, 2008 3.076 3.084 3.064 3.076 64,550 -0.01(-0.25%)
Apr 10, 2008 3.076 3.088 3.062 3.084 60,559 +0.02(+0.63%)
Apr 09, 2008 3.053 3.068 3.037 3.064 117,927 -0.00(-0.13%)
Apr 08, 2008 3.084 3.084 3.060 3.068 95,348 -0.03(-0.88%)
Apr 07, 2008 3.068 3.095 3.064 3.095 135,435 +0.03(+1.14%)
Apr 04, 2008 3.076 3.076 3.049 3.060 86,264 +0.00(+0.13%)
Apr 03, 2008 3.037 3.080 3.037 3.057 203,684 +0.00(+0.00%)
Apr 02, 2008 3.053 3.060 3.029 3.057 212,889 -0.00(-0.13%)
Apr 01, 2008 3.072 3.095 3.053 3.060 154,489 +0.00(+0.13%)
Mar 31, 2008 3.057 3.084 3.041 3.057 180,237 +0.02(+0.77%)
Mar 28, 2008 3.064 3.064 3.029 3.033 80,592 -0.02(-0.51%)
Mar 27, 2008 3.041 3.064 3.041 3.049 109,945 +0.02(+0.51%)
Mar 26, 2008 3.192 3.192 3.018 3.033 151,142 +0.02(+0.77%)
Mar 25, 2008 2.987 3.014 2.983 3.010 129,513 +0.03(+0.91%)
Mar 24, 2008 2.967 2.988 2.967 2.983 191,284 +0.03(+1.19%)
Mar 21, 2008 3.010 3.010 2.948 2.948 144,962 +0.00(+0.00%)
Mar 20, 2008 3.010 3.010 2.948 2.948 144,962 -0.01(-0.39%)
Mar 19, 2008 2.971 2.998 2.959 2.959 203,668 -0.02(-0.52%)
Mar 18, 2008 2.990 3.018 2.975 2.975 219,117 +0.00(+0.13%)
Mar 17, 2008 3.037 3.037 2.948 2.971 188,219 -0.03(-0.91%)
Mar 14, 2008 3.057 3.057 2.998 2.998 131,058 -0.06(-2.03%)
Mar 13, 2008 3.018 3.103 2.998 3.060 219,699 +0.03(+1.16%)
Mar 12, 2008 3.076 3.077 3.025 3.025 171,568 -0.04(-1.27%)
Mar 11, 2008 3.088 3.106 3.057 3.064 241,302 -0.04(-1.37%)
Mar 10, 2008 3.138 3.138 3.076 3.107 163,244 -0.01(-0.25%)
Mar 07, 2008 3.099 3.130 3.099 3.115 106,855 +0.01(+0.38%)
Mar 06, 2008 3.196 3.196 3.103 3.103 156,771 -0.07(-2.20%)
Mar 05, 2008 3.115 3.173 3.115 3.173 220,662 +0.09(+3.03%)
Mar 04, 2008 3.099 3.103 3.064 3.080 191,824 +0.00(+0.13%)
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.