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 +0.010 (+0.16%)
Official Closing 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 (%)
May 29, 2009 2.938 2.938 2.822 2.872 243,036 -0.02(-0.85%)
May 28, 2009 2.834 2.900 2.830 2.896 188,735 +0.05(+1.89%)
May 27, 2009 2.801 2.872 2.801 2.843 419,277 +0.05(+1.77%)
May 26, 2009 2.773 2.806 2.756 2.793 217,423 +0.04(+1.35%)
May 22, 2009 2.768 2.781 2.756 2.756 79,558 +0.00(+0.00%)
May 21, 2009 2.777 2.793 2.756 2.756 199,965 -0.02(-0.89%)
May 20, 2009 2.797 2.797 2.773 2.781 89,013 -0.00(-0.15%)
May 19, 2009 2.781 2.801 2.764 2.785 99,974 -0.01(-0.44%)
May 18, 2009 2.781 2.801 2.777 2.797 124,263 +0.01(+0.44%)
May 15, 2009 2.760 2.785 2.756 2.785 63,571 +0.04(+1.35%)
May 14, 2009 2.702 2.760 2.702 2.748 153,520 +0.02(+0.76%)
May 13, 2009 2.735 2.748 2.723 2.727 118,693 -0.01(-0.38%)
May 12, 2009 2.731 2.740 2.723 2.738 205,072 +0.00(+0.08%)
May 11, 2009 2.764 2.768 2.731 2.735 133,354 -0.03(-0.91%)
May 08, 2009 2.761 2.793 2.756 2.761 214,361 -0.02(-0.88%)
May 07, 2009 2.773 2.785 2.748 2.785 123,327 +0.04(+1.34%)
May 06, 2009 2.744 2.761 2.739 2.748 98,779 -0.01(-0.45%)
May 05, 2009 2.732 2.761 2.715 2.761 82,355 +0.03(+1.05%)
May 04, 2009 2.752 2.789 2.724 2.732 133,688 -0.01(-0.30%)
May 01, 2009 2.711 2.781 2.711 2.740 118,804 +0.02(+0.91%)
Apr 30, 2009 2.748 2.748 2.670 2.715 148,064 +0.05(+1.85%)
Apr 29, 2009 2.642 2.691 2.637 2.666 169,157 +0.01(+0.31%)
Apr 28, 2009 2.650 2.670 2.646 2.658 129,497 +0.00(+0.00%)
Apr 27, 2009 2.650 2.687 2.646 2.658 92,533 +0.01(+0.46%)
Apr 24, 2009 2.662 2.679 2.633 2.646 132,910 -0.01(-0.31%)
Apr 23, 2009 2.637 2.674 2.629 2.654 128,778 +0.03(+1.09%)
Apr 22, 2009 2.617 2.654 2.617 2.625 173,238 +0.03(+1.11%)
Apr 21, 2009 2.592 2.625 2.580 2.596 167,097 -0.04(-1.40%)
Apr 20, 2009 2.633 2.646 2.610 2.633 81,514 +0.00(+0.00%)
Apr 17, 2009 2.621 2.646 2.601 2.633 209,992 +0.01(+0.47%)
Apr 16, 2009 2.596 2.625 2.592 2.621 148,403 +0.05(+1.91%)
Apr 15, 2009 2.592 2.592 2.551 2.572 161,285 +0.01(+0.32%)
Apr 14, 2009 2.564 2.592 2.539 2.564 134,019 +0.00(+0.00%)
Apr 13, 2009 2.584 2.584 2.547 2.564 114,050 -0.03(-0.97%)
Apr 09, 2009 2.585 2.589 2.552 2.589 102,402 +0.02(+0.79%)
Apr 08, 2009 2.536 2.568 2.491 2.568 145,491 +0.03(+1.29%)
Apr 07, 2009 2.540 2.564 2.523 2.536 104,879 -0.02(-0.80%)
Apr 06, 2009 2.544 2.585 2.544 2.556 123,247 -0.02(-0.95%)
Apr 03, 2009 2.581 2.589 2.548 2.581 92,928 -0.02(-0.78%)
Apr 02, 2009 2.601 2.609 2.568 2.601 108,667 +0.03(+1.11%)
Apr 01, 2009 2.576 2.593 2.532 2.572 154,219 -0.01(-0.47%)
Mar 31, 2009 2.740 2.740 2.536 2.585 169,987 +0.05(+2.09%)
Mar 30, 2009 2.540 2.544 2.507 2.532 122,968 +0.00(+0.16%)
Mar 26, 2009 2.560 2.564 2.519 2.528 226,913 -0.01(-0.32%)
Mar 25, 2009 2.507 2.552 2.507 2.536 112,785 +0.04(+1.80%)
Mar 24, 2009 2.511 2.552 2.491 2.491 236,838 -0.07(-2.55%)
Mar 23, 2009 2.568 2.585 2.540 2.556 135,885 +0.02(+0.97%)
Mar 20, 2009 2.475 2.544 2.475 2.532 196,108 +0.06(+2.31%)
Mar 19, 2009 2.487 2.503 2.458 2.475 80,153 +0.00(+0.00%)
Mar 18, 2009 2.466 2.484 2.434 2.475 57,137 +0.02(+0.66%)
Mar 17, 2009 2.479 2.487 2.422 2.458 85,930 +0.00(+0.00%)
Mar 16, 2009 2.458 2.479 2.422 2.458 122,833 +0.04(+1.52%)
Mar 13, 2009 2.446 2.446 2.348 2.422 0 -0.02(-0.67%)
Mar 12, 2009 2.397 2.450 2.393 2.438 52,682 +0.03(+1.36%)
Mar 11, 2009 2.426 2.442 2.397 2.405 132,890 +0.01(+0.51%)
Mar 10, 2009 2.364 2.405 2.364 2.393 102,449 +0.04(+1.72%)
Mar 09, 2009 2.381 2.401 2.349 2.353 157,570 -0.03(-1.19%)
Mar 06, 2009 2.369 2.426 2.361 2.381 0 -0.01(-0.34%)
Mar 05, 2009 2.381 2.405 2.357 2.389 217,445 -0.02(-1.01%)
Mar 04, 2009 2.393 2.430 2.393 2.413 365,957 +0.01(+0.34%)
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.