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 )

5.880 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2009 2.949 2.949 2.730 2.783 157,885 +0.06(+2.09%)
Mar 30, 2009 2.734 2.739 2.699 2.726 114,214 +0.00(+0.16%)
Mar 26, 2009 2.756 2.761 2.712 2.721 210,759 -0.01(-0.32%)
Mar 25, 2009 2.699 2.748 2.699 2.730 104,756 +0.05(+1.80%)
Mar 24, 2009 2.704 2.748 2.682 2.682 219,978 -0.07(-2.55%)
Mar 23, 2009 2.765 2.783 2.734 2.752 126,212 +0.03(+0.97%)
Mar 20, 2009 2.664 2.739 2.664 2.726 182,148 +0.06(+2.31%)
Mar 19, 2009 2.677 2.695 2.647 2.664 74,447 +0.00(+0.00%)
Mar 18, 2009 2.655 2.674 2.620 2.664 53,069 +0.02(+0.66%)
Mar 17, 2009 2.669 2.677 2.607 2.647 79,813 +0.00(+0.00%)
Mar 16, 2009 2.647 2.669 2.607 2.647 114,089 +0.04(+1.52%)
Mar 13, 2009 2.633 2.633 2.528 2.607 0 -0.02(-0.67%)
Mar 12, 2009 2.581 2.638 2.576 2.625 48,932 +0.04(+1.36%)
Mar 11, 2009 2.612 2.629 2.581 2.590 123,430 +0.01(+0.51%)
Mar 10, 2009 2.546 2.590 2.546 2.576 95,155 +0.03(+1.03%)
Mar 09, 2009 2.581 2.603 2.546 2.550 145,370 -0.03(-1.19%)
Mar 06, 2009 2.568 2.629 2.559 2.581 0 -0.01(-0.34%)
Mar 05, 2009 2.581 2.607 2.554 2.590 200,609 -0.03(-1.01%)
Mar 04, 2009 2.594 2.633 2.594 2.616 337,623 +0.01(+0.34%)
Mar 02, 2009 2.647 2.647 2.515 2.607 463,744 -0.11(-3.88%)
Feb 27, 2009 2.787 2.796 2.633 2.712 0 +0.03(+0.98%)
Feb 26, 2009 2.603 2.686 2.603 2.686 345,115 +0.09(+3.55%)
Feb 25, 2009 2.607 2.616 2.559 2.594 134,026 -0.02(-0.67%)
Feb 24, 2009 2.568 2.612 2.427 2.612 362,738 +0.13(+5.31%)
Feb 23, 2009 2.607 2.607 2.480 2.480 245,347 -0.07(-2.92%)
Feb 20, 2009 2.651 2.651 2.515 2.554 0 -0.11(-3.96%)
Feb 19, 2009 2.642 2.691 2.625 2.660 102,936 +0.02(+0.83%)
Feb 18, 2009 2.699 2.699 2.633 2.638 253,429 -0.06(-2.28%)
Feb 17, 2009 2.752 2.752 2.682 2.699 254,864 -0.07(-2.38%)
Feb 13, 2009 2.849 2.853 2.765 2.765 172,927 -0.08(-2.93%)
Feb 12, 2009 2.822 2.879 2.770 2.849 180,523 +0.05(+1.88%)
Feb 11, 2009 2.822 2.857 2.778 2.796 104,342 -0.00(-0.16%)
Feb 10, 2009 2.827 2.840 2.787 2.800 149,547 -0.03(-0.93%)
Feb 09, 2009 2.783 2.835 2.783 2.827 231,231 +0.03(+1.10%)
Feb 06, 2009 2.809 2.849 2.775 2.796 152,162 -0.01(-0.47%)
Feb 05, 2009 2.875 2.875 2.805 2.809 117,212 -0.04(-1.39%)
Feb 04, 2009 2.875 2.906 2.849 2.849 131,085 -0.03(-0.92%)
Feb 03, 2009 2.853 2.888 2.840 2.875 89,838 +0.01(+0.46%)
Feb 02, 2009 2.809 2.870 2.765 2.862 165,078 +0.05(+1.88%)
Jan 30, 2009 2.844 2.844 2.756 2.809 0 +0.00(+0.16%)
Jan 29, 2009 2.822 2.822 2.770 2.805 113,439 +0.00(+0.16%)
Jan 28, 2009 2.805 2.805 2.783 2.800 66,685 +0.01(+0.31%)
Jan 27, 2009 2.831 2.831 2.765 2.791 146,102 +0.00(+0.00%)
Jan 26, 2009 2.849 2.849 2.765 2.791 132,172 -0.04(-1.55%)
Jan 23, 2009 2.774 2.835 2.730 2.835 130,096 +0.06(+2.05%)
Jan 22, 2009 2.822 2.822 2.748 2.778 123,929 -0.04(-1.25%)
Jan 21, 2009 2.809 2.831 2.778 2.813 157,737 +0.06(+2.23%)
Jan 20, 2009 2.774 2.805 2.743 2.752 187,645 -0.02(-0.63%)
Jan 16, 2009 2.704 2.770 2.699 2.770 0 +0.07(+2.43%)
Jan 15, 2009 2.660 2.704 2.651 2.704 181,731 +0.04(+1.48%)
Jan 14, 2009 2.756 2.756 2.660 2.664 184,622 -0.08(-2.88%)
Jan 13, 2009 2.712 2.761 2.691 2.743 142,983 +0.01(+0.32%)
Jan 12, 2009 2.686 2.734 2.682 2.734 165,559 +0.04(+1.47%)
Jan 09, 2009 2.695 2.712 2.664 2.695 216,200 +0.04(+1.32%)
Jan 08, 2009 2.572 2.673 2.572 2.660 131,614 +0.07(+2.71%)
Jan 07, 2009 2.669 2.673 2.590 2.590 164,197 -0.08(-2.96%)
Jan 06, 2009 2.568 2.669 2.568 2.669 226,968 +0.10(+3.93%)
Jan 05, 2009 2.506 2.572 2.502 2.568 185,925 +0.08(+3.17%)
Jan 02, 2009 2.423 2.524 2.423 2.489 0 +0.05(+1.98%)
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.