Skip to main content

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

5.880 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 3.501 3.552 3.485 3.538 362,244 +0.07(+2.16%)
Dec 30, 2010 3.487 3.491 3.454 3.463 228,666 -0.02(-0.54%)
Dec 29, 2010 3.440 3.505 3.407 3.482 253,666 +0.07(+1.91%)
Dec 28, 2010 3.477 3.505 3.403 3.417 393,660 -0.09(-2.53%)
Dec 27, 2010 3.454 3.524 3.421 3.505 418,266 +0.07(+2.04%)
Dec 23, 2010 3.445 3.473 3.431 3.435 188,048 -0.06(-1.60%)
Dec 22, 2010 3.389 3.491 3.389 3.491 439,201 +0.08(+2.33%)
Dec 21, 2010 3.379 3.426 3.337 3.412 543,565 +0.03(+0.83%)
Dec 20, 2010 3.575 3.575 3.384 3.384 509,578 -0.19(-5.35%)
Dec 17, 2010 3.552 3.575 3.529 3.575 399,372 +0.02(+0.66%)
Dec 16, 2010 3.431 3.571 3.431 3.552 471,591 +0.09(+2.70%)
Dec 15, 2010 3.319 3.459 3.295 3.459 605,029 +0.13(+3.93%)
Dec 14, 2010 3.319 3.356 3.319 3.328 414,519 -0.01(-0.42%)
Dec 13, 2010 3.435 3.459 3.337 3.342 659,146 -0.11(-3.24%)
Dec 10, 2010 3.454 3.471 3.431 3.454 310,044 -0.03(-0.80%)
Dec 09, 2010 3.496 3.529 3.454 3.482 430,600 -0.02(-0.67%)
Dec 08, 2010 3.571 3.571 3.482 3.505 302,914 -0.03(-0.96%)
Dec 07, 2010 3.600 3.609 3.507 3.539 424,213 -0.06(-1.55%)
Dec 06, 2010 3.632 3.632 3.595 3.595 425,899 -0.04(-1.02%)
Dec 03, 2010 3.600 3.655 3.600 3.632 184,483 +0.03(+0.90%)
Dec 02, 2010 3.604 3.646 3.600 3.600 249,726 -0.02(-0.64%)
Dec 01, 2010 3.678 3.683 3.600 3.623 250,290 -0.06(-1.64%)
Nov 30, 2010 3.660 3.688 3.641 3.683 254,201 +0.03(+0.76%)
Nov 29, 2010 3.637 3.674 3.623 3.655 195,457 -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 3.646 208,711 -0.01(-0.38%)
Nov 23, 2010 3.651 3.683 3.627 3.660 278,543 +0.00(+0.13%)
Nov 22, 2010 3.562 3.669 3.562 3.655 544,356 +0.11(+3.01%)
Nov 19, 2010 3.460 3.549 3.460 3.549 353,184 +0.06(+1.73%)
Nov 18, 2010 3.507 3.507 3.437 3.488 198,434 -0.02(-0.53%)
Nov 17, 2010 3.479 3.511 3.465 3.507 252,746 +0.05(+1.48%)
Nov 16, 2010 3.391 3.470 3.298 3.456 864,780 +0.01(+0.40%)
Nov 15, 2010 3.562 3.576 3.442 3.442 676,368 -0.14(-3.89%)
Nov 12, 2010 3.600 3.609 3.549 3.581 241,339 +0.00(+0.06%)
Nov 11, 2010 3.643 3.643 3.505 3.579 987,122 -0.09(-2.39%)
Nov 10, 2010 3.759 3.763 3.639 3.666 620,235 -0.10(-2.69%)
Nov 09, 2010 3.782 3.800 3.763 3.768 174,049 -0.02(-0.49%)
Nov 08, 2010 3.805 3.809 3.782 3.786 149,913 -0.02(-0.48%)
Nov 05, 2010 3.814 3.814 3.795 3.805 121,752 -0.01(-0.24%)
Nov 04, 2010 3.818 3.818 3.782 3.814 141,126 +0.02(+0.49%)
Nov 03, 2010 3.809 3.809 3.782 3.795 191,371 +0.00(+0.12%)
Nov 02, 2010 3.823 3.823 3.782 3.791 150,982 -0.03(-0.84%)
Nov 01, 2010 3.809 3.832 3.786 3.823 105,773 +0.02(+0.48%)
Oct 29, 2010 3.809 3.809 3.786 3.805 114,711 +0.01(+0.24%)
Oct 28, 2010 3.786 3.805 3.782 3.795 140,070 +0.02(+0.61%)
Oct 27, 2010 3.800 3.805 3.763 3.772 337,797 -0.04(-0.97%)
Oct 25, 2010 3.814 3.825 3.805 3.809 193,420 +0.00(+0.12%)
Oct 22, 2010 3.837 3.851 3.805 3.805 145,478 -0.04(-1.08%)
Oct 21, 2010 3.855 3.865 3.828 3.846 159,963 +0.01(+0.24%)
Oct 20, 2010 3.846 3.851 3.832 3.837 143,277 -0.01(-0.24%)
Oct 19, 2010 3.874 3.878 3.837 3.846 249,436 -0.04(-0.95%)
Oct 18, 2010 3.892 3.901 3.874 3.883 142,659 -0.02(-0.59%)
Oct 15, 2010 3.901 3.915 3.883 3.906 208,781 +0.01(+0.24%)
Oct 14, 2010 3.920 3.936 3.897 3.897 178,085 -0.03(-0.71%)
Oct 13, 2010 3.938 3.952 3.925 3.925 121,550 -0.00(-0.06%)
Oct 12, 2010 3.945 3.959 3.927 3.927 96,847 -0.02(-0.47%)
Oct 11, 2010 3.954 3.973 3.945 3.945 71,177 +0.01(+0.23%)
Oct 08, 2010 3.936 3.959 3.936 3.936 93,697 -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 3.991 154,823 -0.03(-0.68%)
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 4.019 134,210 +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.