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 )

5.870 +0.010 (+0.17%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 18, 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 31, 2010 3.501 3.552 3.485 3.538 362,241 +0.07(+2.16%)
Dec 30, 2010 3.487 3.491 3.454 3.463 228,665 -0.02(-0.54%)
Dec 29, 2010 3.440 3.505 3.407 3.482 253,664 +0.07(+1.91%)
Dec 28, 2010 3.477 3.505 3.403 3.417 393,657 -0.09(-2.53%)
Dec 27, 2010 3.454 3.524 3.421 3.505 418,263 +0.07(+2.04%)
Dec 23, 2010 3.445 3.473 3.431 3.435 188,047 -0.06(-1.60%)
Dec 22, 2010 3.389 3.491 3.389 3.491 439,198 +0.08(+2.33%)
Dec 21, 2010 3.379 3.426 3.337 3.412 543,561 +0.03(+0.83%)
Dec 20, 2010 3.575 3.575 3.384 3.384 509,574 -0.19(-5.35%)
Dec 17, 2010 3.552 3.575 3.529 3.575 399,369 +0.02(+0.66%)
Dec 16, 2010 3.431 3.571 3.431 3.552 471,587 +0.09(+2.70%)
Dec 15, 2010 3.319 3.459 3.295 3.459 605,025 +0.13(+3.93%)
Dec 14, 2010 3.319 3.356 3.319 3.328 414,516 -0.01(-0.42%)
Dec 13, 2010 3.435 3.459 3.337 3.342 659,142 -0.11(-3.24%)
Dec 10, 2010 3.454 3.471 3.431 3.454 310,042 -0.03(-0.80%)
Dec 09, 2010 3.496 3.529 3.454 3.482 430,597 -0.02(-0.67%)
Dec 08, 2010 3.571 3.571 3.482 3.505 302,912 -0.03(-0.96%)
Dec 07, 2010 3.600 3.609 3.507 3.539 424,210 -0.06(-1.55%)
Dec 06, 2010 3.632 3.632 3.595 3.595 425,896 -0.04(-1.02%)
Dec 03, 2010 3.600 3.655 3.600 3.632 184,482 +0.03(+0.90%)
Dec 02, 2010 3.604 3.646 3.600 3.600 249,724 -0.02(-0.64%)
Dec 01, 2010 3.678 3.683 3.600 3.623 250,289 -0.06(-1.64%)
Nov 30, 2010 3.660 3.688 3.641 3.683 254,199 +0.03(+0.76%)
Nov 29, 2010 3.637 3.674 3.623 3.655 195,455 -0.01(-0.25%)
Nov 26, 2010 3.637 3.678 3.632 3.664 86,871 +0.02(+0.51%)
Nov 24, 2010 3.683 3.646 3.646 3.646 208,709 -0.01(-0.38%)
Nov 23, 2010 3.651 3.683 3.627 3.660 278,541 +0.00(+0.13%)
Nov 22, 2010 3.562 3.669 3.562 3.655 544,352 +0.11(+3.01%)
Nov 19, 2010 3.460 3.549 3.460 3.549 353,182 +0.06(+1.73%)
Nov 18, 2010 3.507 3.507 3.437 3.488 198,432 -0.02(-0.53%)
Nov 17, 2010 3.479 3.511 3.465 3.507 252,744 +0.05(+1.48%)
Nov 16, 2010 3.391 3.470 3.298 3.456 864,774 +0.01(+0.40%)
Nov 15, 2010 3.562 3.576 3.442 3.442 676,364 -0.14(-3.89%)
Nov 12, 2010 3.600 3.609 3.549 3.581 241,338 +0.00(+0.06%)
Nov 11, 2010 3.643 3.643 3.505 3.579 987,115 -0.09(-2.39%)
Nov 10, 2010 3.759 3.763 3.639 3.666 620,231 -0.10(-2.69%)
Nov 09, 2010 3.782 3.800 3.763 3.768 174,048 -0.02(-0.49%)
Nov 08, 2010 3.805 3.809 3.782 3.786 149,912 -0.02(-0.48%)
Nov 05, 2010 3.814 3.814 3.795 3.805 121,751 -0.01(-0.24%)
Nov 04, 2010 3.818 3.818 3.782 3.814 141,125 +0.02(+0.49%)
Nov 03, 2010 3.809 3.809 3.782 3.795 191,369 +0.00(+0.12%)
Nov 02, 2010 3.823 3.823 3.782 3.791 150,981 -0.03(-0.84%)
Nov 01, 2010 3.809 3.832 3.786 3.823 105,772 +0.02(+0.48%)
Oct 29, 2010 3.809 3.809 3.786 3.805 114,710 +0.01(+0.24%)
Oct 28, 2010 3.786 3.805 3.782 3.795 140,069 +0.02(+0.61%)
Oct 27, 2010 3.800 3.805 3.763 3.772 337,795 -0.04(-0.97%)
Oct 25, 2010 3.814 3.825 3.805 3.809 193,418 +0.00(+0.12%)
Oct 22, 2010 3.837 3.851 3.805 3.805 145,477 -0.04(-1.08%)
Oct 21, 2010 3.855 3.865 3.828 3.846 159,962 +0.01(+0.24%)
Oct 20, 2010 3.846 3.851 3.832 3.837 143,276 -0.01(-0.24%)
Oct 19, 2010 3.874 3.878 3.837 3.846 249,435 -0.04(-0.95%)
Oct 18, 2010 3.892 3.901 3.874 3.883 142,658 -0.02(-0.59%)
Oct 15, 2010 3.901 3.915 3.883 3.906 208,779 +0.01(+0.24%)
Oct 14, 2010 3.920 3.936 3.897 3.897 178,084 -0.03(-0.71%)
Oct 13, 2010 3.938 3.952 3.925 3.925 121,549 -0.00(-0.06%)
Oct 12, 2010 3.945 3.959 3.927 3.927 96,846 -0.02(-0.47%)
Oct 11, 2010 3.954 3.973 3.945 3.945 71,176 +0.01(+0.23%)
Oct 08, 2010 3.936 3.959 3.936 3.936 93,696 -0.01(-0.23%)
Oct 07, 2010 3.991 4.009 3.936 3.945 2,635 -0.05(-1.15%)
Oct 06, 2010 4.005 4.028 3.973 3.991 154,822 -0.03(-0.69%)
Oct 05, 2010 4.023 4.051 4.005 4.019 1,961 +0.00(+0.00%)
Oct 04, 2010 4.000 4.046 4.000 4.019 134,209 +0.00(+0.00%)
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.