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 24, 2011 3.663 3.691 3.653 3.658 107,862 -0.01(-0.26%)
May 23, 2011 3.672 3.691 3.663 3.667 132,947 -0.00(-0.13%)
May 20, 2011 3.672 3.691 3.663 3.672 120,555 +0.00(+0.00%)
May 19, 2011 3.738 3.738 3.672 3.672 182,796 -0.05(-1.27%)
May 18, 2011 3.701 3.729 3.701 3.719 148,243 +0.00(+0.00%)
May 17, 2011 3.677 3.719 3.677 3.719 127,241 +0.04(+1.03%)
May 16, 2011 3.696 3.705 3.682 3.682 93,632 -0.01(-0.26%)
May 13, 2011 3.682 3.701 3.682 3.691 125,199 -0.00(-0.13%)
May 12, 2011 3.696 3.729 3.682 3.696 258,036 -0.04(-1.01%)
May 11, 2011 3.653 3.767 3.616 3.734 918,783 +0.09(+2.57%)
May 10, 2011 3.598 3.645 3.589 3.640 225,373 +0.05(+1.44%)
May 09, 2011 3.579 3.607 3.565 3.589 107,724 +0.00(+0.00%)
May 06, 2011 3.560 3.593 3.551 3.589 124,757 +0.03(+0.92%)
May 05, 2011 3.518 3.556 3.518 3.556 102,684 +0.02(+0.66%)
May 04, 2011 3.523 3.532 3.499 3.532 113,563 +0.01(+0.40%)
May 03, 2011 3.495 3.523 3.476 3.518 309,690 +0.00(+0.13%)
May 02, 2011 3.518 3.518 3.513 3.513 100,569 -0.01(-0.27%)
Apr 29, 2011 3.528 3.556 3.518 3.523 134,900 +0.00(+0.00%)
Apr 28, 2011 3.504 3.528 3.485 3.523 148,123 +0.02(+0.67%)
Apr 27, 2011 3.523 3.532 3.499 3.499 212,832 -0.03(-0.93%)
Apr 26, 2011 3.518 3.532 3.495 3.532 139,142 +0.02(+0.53%)
Apr 25, 2011 3.504 3.517 3.495 3.513 79,987 +0.02(+0.54%)
Apr 21, 2011 3.509 3.513 3.481 3.495 131,129 -0.02(-0.53%)
Apr 20, 2011 3.528 3.546 3.513 3.513 95,427 +0.00(+0.13%)
Apr 19, 2011 3.513 3.523 3.504 3.509 86,617 -0.02(-0.66%)
Apr 18, 2011 3.485 3.542 3.467 3.532 110,384 -0.00(-0.13%)
Apr 15, 2011 3.490 3.537 3.471 3.537 260,049 +0.04(+1.21%)
Apr 14, 2011 3.476 3.504 3.476 3.495 99,233 +0.02(+0.54%)
Apr 13, 2011 3.528 3.547 3.476 3.476 230,532 -0.06(-1.62%)
Apr 12, 2011 3.547 3.570 3.524 3.533 138,016 -0.03(-0.89%)
Apr 11, 2011 3.566 3.580 3.561 3.565 53,651 -0.01(-0.28%)
Apr 08, 2011 3.580 3.589 3.552 3.575 131,851 -0.00(-0.13%)
Apr 07, 2011 3.552 3.589 3.552 3.580 84,624 +0.00(+0.13%)
Apr 06, 2011 3.594 3.645 3.575 3.575 212,961 -0.03(-0.78%)
Apr 05, 2011 3.580 3.626 3.580 3.603 108,063 +0.02(+0.52%)
Apr 04, 2011 3.598 3.598 3.580 3.584 112,162 -0.03(-0.77%)
Apr 01, 2011 3.608 3.622 3.608 3.612 133,361 +0.01(+0.39%)
Mar 31, 2011 3.617 3.617 3.594 3.598 106,145 -0.00(-0.13%)
Mar 30, 2011 3.631 3.636 3.598 3.603 116,011 -0.03(-0.77%)
Mar 29, 2011 3.622 3.645 3.622 3.631 131,926 +0.00(+0.00%)
Mar 28, 2011 3.608 3.654 3.608 3.631 165,617 +0.00(+0.13%)
Mar 25, 2011 3.612 3.626 3.608 3.626 78,014 +0.02(+0.65%)
Mar 24, 2011 3.584 3.608 3.584 3.603 95,540 +0.01(+0.39%)
Mar 23, 2011 3.566 3.608 3.524 3.589 173,287 +0.01(+0.26%)
Mar 22, 2011 3.575 3.598 3.566 3.580 149,535 -0.03(-0.90%)
Mar 21, 2011 3.608 3.612 3.598 3.612 162,789 +0.01(+0.26%)
Mar 18, 2011 3.594 3.603 3.570 3.603 117,683 +0.01(+0.39%)
Mar 17, 2011 3.552 3.589 3.552 3.589 131,065 +0.03(+0.92%)
Mar 16, 2011 3.547 3.594 3.547 3.556 265,607 +0.00(+0.13%)
Mar 15, 2011 3.538 3.563 3.538 3.552 130,666 -0.01(-0.26%)
Mar 14, 2011 3.594 3.626 3.519 3.561 301,188 -0.03(-0.91%)
Mar 11, 2011 3.570 3.598 3.570 3.594 178,850 +0.00(+0.00%)
Mar 10, 2011 3.575 3.603 3.566 3.594 130,952 -0.01(-0.41%)
Mar 09, 2011 3.599 3.609 3.572 3.609 280,877 +0.02(+0.65%)
Mar 08, 2011 3.511 3.595 3.511 3.586 274,351 +0.07(+1.98%)
Mar 07, 2011 3.498 3.525 3.498 3.516 292,724 +0.01(+0.26%)
Mar 04, 2011 3.507 3.530 3.488 3.507 402,452 +0.00(+0.00%)
Mar 03, 2011 3.507 3.539 3.507 3.507 206,910 -0.02(-0.53%)
Mar 02, 2011 3.511 3.530 3.484 3.525 237,431 +0.04(+1.06%)
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.