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 )

6.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2008 2.878 2.902 2.877 2.902 193,400 +0.04(+1.22%)
Jul 30, 2008 2.871 2.878 2.851 2.867 92,765 +0.00(+0.00%)
Jul 29, 2008 2.867 2.874 2.843 2.867 136,043 +0.00(+0.00%)
Jul 28, 2008 2.894 2.894 2.851 2.867 414,237 -0.01(-0.27%)
Jul 25, 2008 2.882 2.890 2.863 2.874 116,401 -0.01(-0.27%)
Jul 24, 2008 2.890 2.894 2.863 2.882 259,906 +0.00(+0.00%)
Jul 23, 2008 2.913 2.913 2.878 2.882 139,470 -0.02(-0.67%)
Jul 22, 2008 2.894 2.906 2.874 2.902 303,299 +0.00(+0.00%)
Jul 21, 2008 2.921 2.921 2.886 2.902 260,450 +0.00(+0.00%)
Jul 18, 2008 2.917 2.921 2.891 2.902 111,498 +0.00(+0.00%)
Jul 17, 2008 2.925 2.925 2.890 2.902 140,446 +0.01(+0.27%)
Jul 16, 2008 2.929 2.929 2.886 2.894 242,324 -0.02(-0.67%)
Jul 15, 2008 2.917 2.925 2.882 2.913 328,571 -0.03(-0.93%)
Jul 14, 2008 2.964 2.968 2.941 2.941 294,300 -0.02(-0.79%)
Jul 11, 2008 2.972 2.972 2.964 2.964 116,404 -0.02(-0.52%)
Jul 10, 2008 2.983 2.983 2.962 2.980 98,958 -0.01(-0.26%)
Jul 09, 2008 2.964 2.987 2.964 2.987 140,731 +0.02(+0.52%)
Jul 08, 2008 2.980 2.983 2.952 2.972 128,102 +0.00(+0.00%)
Jul 07, 2008 2.980 2.983 2.948 2.972 147,553 +0.00(+0.13%)
Jul 04, 2008 2.980 2.991 2.960 2.968 90,223 +0.00(+0.00%)
Jul 03, 2008 2.980 2.991 2.960 2.968 90,223 +0.00(+0.00%)
Jul 02, 2008 2.972 2.976 2.948 2.968 142,764 +0.02(+0.53%)
Jul 01, 2008 2.952 2.956 2.929 2.952 152,195 +0.01(+0.26%)
Jun 30, 2008 2.948 2.950 2.913 2.945 156,886 +0.01(+0.40%)
Jun 27, 2008 2.925 2.948 2.909 2.933 96,365 +0.01(+0.27%)
Jun 26, 2008 2.956 2.960 2.913 2.925 144,628 -0.01(-0.40%)
Jun 25, 2008 2.925 2.968 2.921 2.937 177,944 +0.04(+1.21%)
Jun 24, 2008 2.917 2.945 2.902 2.902 299,576 -0.03(-1.06%)
Jun 23, 2008 2.913 2.937 2.894 2.933 366,844 +0.02(+0.67%)
Jun 20, 2008 2.929 2.937 2.886 2.913 433,278 -0.04(-1.19%)
Jun 19, 2008 2.972 2.972 2.925 2.948 253,721 -0.01(-0.39%)
Jun 18, 2008 2.948 2.968 2.941 2.960 360,708 +0.00(+0.13%)
Jun 17, 2008 2.976 2.976 2.945 2.956 243,625 +0.00(+0.00%)
Jun 16, 2008 2.952 3.007 2.941 2.956 226,693 +0.02(+0.53%)
Jun 13, 2008 2.956 2.962 2.933 2.941 411,069 -0.00(-0.13%)
Jun 12, 2008 2.964 2.976 2.941 2.945 328,399 -0.03(-1.05%)
Jun 11, 2008 2.983 2.999 2.960 2.976 451,538 -0.01(-0.26%)
Jun 10, 2008 3.011 3.034 2.976 2.983 560,527 -0.06(-2.05%)
Jun 09, 2008 3.011 3.046 3.011 3.046 378,323 +0.04(+1.43%)
Jun 06, 2008 3.046 3.061 3.003 3.003 264,702 -0.04(-1.28%)
Jun 05, 2008 3.046 3.057 3.042 3.042 274,420 -0.01(-0.26%)
Jun 04, 2008 3.081 3.081 3.038 3.050 549,952 -0.02(-0.63%)
Jun 03, 2008 3.093 3.108 3.061 3.069 308,662 -0.02(-0.76%)
Jun 02, 2008 3.081 3.108 3.081 3.093 237,207 +0.00(+0.13%)
May 30, 2008 3.077 3.104 3.073 3.089 110,625 +0.01(+0.38%)
May 29, 2008 3.100 3.100 3.061 3.077 234,442 -0.00(-0.13%)
May 28, 2008 3.096 3.096 3.077 3.081 138,867 -0.01(-0.38%)
May 27, 2008 3.100 3.100 3.073 3.093 250,796 +0.03(+0.89%)
May 26, 2008 3.100 3.100 3.065 3.065 0 +0.00(+0.00%)
May 23, 2008 3.100 3.100 3.065 3.065 226,783 -0.02(-0.76%)
May 22, 2008 3.112 3.112 3.077 3.089 282,977 -0.01(-0.38%)
May 21, 2008 3.100 3.104 3.085 3.100 65,527 +0.02(+0.51%)
May 20, 2008 3.100 3.100 3.077 3.085 135,768 -0.00(-0.13%)
May 19, 2008 3.108 3.128 3.077 3.089 250,517 -0.02(-0.63%)
May 16, 2008 3.128 3.139 3.104 3.108 142,333 -0.02(-0.62%)
May 15, 2008 3.128 3.139 3.108 3.128 89,107 +0.00(+0.00%)
May 14, 2008 3.124 3.128 3.108 3.128 119,698 +0.00(+0.12%)
May 13, 2008 3.147 3.147 3.108 3.124 140,785 -0.01(-0.37%)
May 12, 2008 3.155 3.155 3.124 3.135 82,164 +0.00(+0.00%)
May 09, 2008 3.139 3.143 3.124 3.135 22,136 -0.02(-0.49%)
May 08, 2008 3.139 3.159 3.135 3.151 104,368 +0.02(+0.62%)
May 07, 2008 3.120 3.135 3.120 3.131 80,208 +0.01(+0.37%)
May 06, 2008 3.124 3.128 3.112 3.120 87,484 +0.01(+0.38%)
May 05, 2008 3.120 3.131 3.108 3.108 118,052 -0.01(-0.37%)
May 02, 2008 3.104 3.170 3.101 3.120 81,343 +0.02(+0.50%)
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.