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 )

6.020 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
May 29, 2009 2.929 2.929 2.814 2.863 243,731 -0.02(-0.85%)
May 28, 2009 2.826 2.892 2.822 2.888 189,275 +0.05(+1.89%)
May 27, 2009 2.793 2.863 2.793 2.835 420,476 +0.05(+1.77%)
May 26, 2009 2.765 2.798 2.748 2.785 218,045 +0.04(+1.35%)
May 22, 2009 2.760 2.773 2.748 2.748 79,786 +0.00(+0.00%)
May 21, 2009 2.769 2.785 2.748 2.748 200,537 -0.02(-0.89%)
May 20, 2009 2.789 2.789 2.765 2.773 89,268 -0.00(-0.15%)
May 19, 2009 2.773 2.793 2.756 2.777 100,260 -0.01(-0.44%)
May 18, 2009 2.773 2.793 2.769 2.789 124,618 +0.01(+0.44%)
May 15, 2009 2.752 2.777 2.748 2.777 63,753 +0.04(+1.35%)
May 14, 2009 2.695 2.752 2.695 2.740 153,959 +0.02(+0.76%)
May 13, 2009 2.728 2.740 2.715 2.719 119,032 -0.01(-0.38%)
May 12, 2009 2.723 2.732 2.715 2.730 205,659 +0.00(+0.08%)
May 11, 2009 2.756 2.760 2.723 2.728 133,736 -0.03(-0.91%)
May 08, 2009 2.753 2.785 2.749 2.753 214,974 -0.02(-0.88%)
May 07, 2009 2.765 2.777 2.740 2.777 123,679 +0.04(+1.34%)
May 06, 2009 2.736 2.753 2.731 2.740 99,062 -0.01(-0.45%)
May 05, 2009 2.724 2.753 2.708 2.753 82,591 +0.03(+1.05%)
May 04, 2009 2.744 2.781 2.716 2.724 134,070 -0.01(-0.30%)
May 01, 2009 2.704 2.773 2.704 2.732 119,144 +0.02(+0.91%)
Apr 30, 2009 2.740 2.740 2.663 2.708 148,488 +0.05(+1.85%)
Apr 29, 2009 2.634 2.683 2.630 2.659 169,641 +0.01(+0.31%)
Apr 28, 2009 2.642 2.663 2.638 2.650 129,867 +0.00(+0.00%)
Apr 27, 2009 2.642 2.679 2.638 2.650 92,798 +0.01(+0.47%)
Apr 24, 2009 2.655 2.671 2.626 2.638 133,290 -0.01(-0.31%)
Apr 23, 2009 2.630 2.667 2.622 2.646 129,146 +0.03(+1.09%)
Apr 22, 2009 2.610 2.646 2.610 2.618 173,734 +0.03(+1.11%)
Apr 21, 2009 2.585 2.618 2.573 2.589 167,575 -0.04(-1.40%)
Apr 20, 2009 2.626 2.638 2.602 2.626 81,747 +0.00(+0.00%)
Apr 17, 2009 2.614 2.638 2.593 2.626 210,593 +0.01(+0.47%)
Apr 16, 2009 2.589 2.618 2.585 2.614 148,828 +0.05(+1.91%)
Apr 15, 2009 2.585 2.585 2.544 2.565 161,746 +0.01(+0.32%)
Apr 14, 2009 2.556 2.584 2.532 2.556 134,403 +0.00(+0.00%)
Apr 13, 2009 2.577 2.577 2.540 2.556 114,377 -0.02(-0.97%)
Apr 09, 2009 2.577 2.581 2.545 2.581 102,695 +0.02(+0.79%)
Apr 08, 2009 2.528 2.561 2.484 2.561 145,907 +0.03(+1.29%)
Apr 07, 2009 2.533 2.557 2.516 2.528 105,179 -0.02(-0.80%)
Apr 06, 2009 2.537 2.577 2.537 2.549 123,600 -0.02(-0.95%)
Apr 03, 2009 2.573 2.581 2.541 2.573 93,194 -0.02(-0.78%)
Apr 02, 2009 2.593 2.602 2.561 2.593 108,978 +0.03(+1.11%)
Apr 01, 2009 2.569 2.585 2.524 2.565 154,660 -0.01(-0.47%)
Mar 31, 2009 2.732 2.732 2.528 2.577 170,473 +0.05(+2.09%)
Mar 30, 2009 2.533 2.537 2.500 2.524 123,320 +0.00(+0.16%)
Mar 26, 2009 2.553 2.557 2.512 2.520 227,562 -0.01(-0.32%)
Mar 25, 2009 2.500 2.545 2.500 2.528 113,108 +0.04(+1.80%)
Mar 24, 2009 2.504 2.545 2.484 2.484 237,515 -0.07(-2.55%)
Mar 23, 2009 2.561 2.577 2.533 2.549 136,274 +0.02(+0.97%)
Mar 20, 2009 2.467 2.537 2.467 2.524 196,669 +0.06(+2.31%)
Mar 19, 2009 2.480 2.496 2.451 2.467 80,383 +0.00(+0.00%)
Mar 18, 2009 2.459 2.477 2.427 2.467 57,300 +0.02(+0.66%)
Mar 17, 2009 2.472 2.480 2.415 2.451 86,176 +0.00(+0.00%)
Mar 16, 2009 2.451 2.472 2.415 2.451 123,184 +0.04(+1.52%)
Mar 13, 2009 2.439 2.439 2.341 2.415 0 -0.02(-0.67%)
Mar 12, 2009 2.390 2.443 2.386 2.431 52,833 +0.03(+1.36%)
Mar 11, 2009 2.419 2.435 2.390 2.398 133,270 +0.01(+0.51%)
Mar 10, 2009 2.358 2.398 2.358 2.386 102,742 +0.04(+1.72%)
Mar 09, 2009 2.374 2.394 2.342 2.346 158,021 -0.03(-1.19%)
Mar 06, 2009 2.362 2.419 2.354 2.374 0 -0.01(-0.34%)
Mar 05, 2009 2.374 2.398 2.350 2.382 218,067 -0.02(-1.01%)
Mar 04, 2009 2.386 2.423 2.386 2.406 367,004 +0.01(+0.34%)
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.