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 )

6.215 -0.015 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 24, 2011 3.673 3.702 3.664 3.669 107,555 -0.01(-0.26%)
May 23, 2011 3.683 3.702 3.673 3.678 132,568 -0.00(-0.13%)
May 20, 2011 3.683 3.702 3.673 3.683 120,211 +0.00(+0.00%)
May 19, 2011 3.749 3.749 3.683 3.683 182,274 -0.05(-1.27%)
May 18, 2011 3.711 3.740 3.711 3.730 147,820 +0.00(+0.00%)
May 17, 2011 3.687 3.730 3.687 3.730 126,878 +0.04(+1.03%)
May 16, 2011 3.706 3.716 3.692 3.692 93,365 -0.01(-0.26%)
May 13, 2011 3.692 3.711 3.692 3.702 124,842 -0.00(-0.13%)
May 12, 2011 3.706 3.740 3.692 3.706 257,300 -0.04(-1.01%)
May 11, 2011 3.664 3.777 3.626 3.744 916,162 +0.09(+2.57%)
May 10, 2011 3.608 3.655 3.599 3.651 224,731 +0.05(+1.44%)
May 09, 2011 3.589 3.618 3.575 3.599 107,416 +0.00(+0.00%)
May 06, 2011 3.571 3.603 3.561 3.599 124,401 +0.03(+0.92%)
May 05, 2011 3.528 3.566 3.528 3.566 102,391 +0.02(+0.66%)
May 04, 2011 3.533 3.542 3.509 3.542 113,239 +0.01(+0.40%)
May 03, 2011 3.505 3.533 3.486 3.528 308,807 +0.00(+0.13%)
May 02, 2011 3.528 3.528 3.524 3.524 100,282 -0.01(-0.27%)
Apr 29, 2011 3.538 3.566 3.528 3.533 134,515 +0.00(+0.00%)
Apr 28, 2011 3.514 3.538 3.495 3.533 147,701 +0.02(+0.67%)
Apr 27, 2011 3.533 3.542 3.509 3.509 212,225 -0.03(-0.93%)
Apr 26, 2011 3.528 3.542 3.505 3.542 138,745 +0.02(+0.53%)
Apr 25, 2011 3.514 3.527 3.505 3.524 79,759 +0.02(+0.54%)
Apr 21, 2011 3.519 3.524 3.491 3.505 130,755 -0.02(-0.53%)
Apr 20, 2011 3.538 3.556 3.524 3.524 95,155 +0.00(+0.13%)
Apr 19, 2011 3.524 3.533 3.514 3.519 86,370 -0.02(-0.66%)
Apr 18, 2011 3.495 3.552 3.476 3.542 110,069 -0.00(-0.13%)
Apr 15, 2011 3.500 3.547 3.481 3.547 259,307 +0.04(+1.21%)
Apr 14, 2011 3.486 3.514 3.486 3.505 98,950 +0.02(+0.54%)
Apr 13, 2011 3.538 3.557 3.486 3.486 229,875 -0.06(-1.62%)
Apr 12, 2011 3.557 3.580 3.534 3.543 137,623 -0.03(-0.89%)
Apr 11, 2011 3.576 3.590 3.571 3.575 53,498 -0.01(-0.28%)
Apr 08, 2011 3.590 3.599 3.562 3.585 131,475 -0.00(-0.13%)
Apr 07, 2011 3.562 3.599 3.562 3.590 84,383 +0.00(+0.13%)
Apr 06, 2011 3.604 3.655 3.585 3.585 212,354 -0.03(-0.78%)
Apr 05, 2011 3.590 3.637 3.590 3.613 107,754 +0.02(+0.52%)
Apr 04, 2011 3.609 3.609 3.590 3.595 111,842 -0.03(-0.77%)
Apr 01, 2011 3.618 3.632 3.618 3.623 132,981 +0.01(+0.39%)
Mar 31, 2011 3.627 3.627 3.604 3.609 105,842 -0.00(-0.13%)
Mar 30, 2011 3.641 3.646 3.609 3.613 115,680 -0.03(-0.77%)
Mar 29, 2011 3.632 3.655 3.632 3.641 131,549 +0.00(+0.00%)
Mar 28, 2011 3.618 3.665 3.618 3.641 165,144 +0.00(+0.13%)
Mar 25, 2011 3.623 3.637 3.618 3.637 77,792 +0.02(+0.65%)
Mar 24, 2011 3.595 3.618 3.595 3.613 95,267 +0.01(+0.39%)
Mar 23, 2011 3.576 3.618 3.534 3.599 172,792 +0.01(+0.26%)
Mar 22, 2011 3.585 3.609 3.576 3.590 149,108 -0.03(-0.90%)
Mar 21, 2011 3.618 3.623 3.609 3.623 162,325 +0.01(+0.26%)
Mar 18, 2011 3.604 3.613 3.581 3.613 117,347 +0.01(+0.39%)
Mar 17, 2011 3.562 3.599 3.562 3.599 130,692 +0.03(+0.92%)
Mar 16, 2011 3.557 3.604 3.557 3.567 264,849 +0.00(+0.13%)
Mar 15, 2011 3.548 3.573 3.548 3.562 130,294 -0.01(-0.26%)
Mar 14, 2011 3.604 3.637 3.529 3.571 300,329 -0.03(-0.91%)
Mar 11, 2011 3.581 3.609 3.581 3.604 178,339 +0.00(+0.00%)
Mar 10, 2011 3.585 3.613 3.576 3.604 130,578 -0.01(-0.41%)
Mar 09, 2011 3.610 3.619 3.582 3.619 280,076 +0.02(+0.65%)
Mar 08, 2011 3.521 3.605 3.521 3.596 273,569 +0.07(+1.98%)
Mar 07, 2011 3.507 3.535 3.507 3.526 291,889 +0.01(+0.26%)
Mar 04, 2011 3.517 3.540 3.498 3.517 401,304 +0.00(+0.00%)
Mar 03, 2011 3.517 3.549 3.517 3.517 206,319 -0.02(-0.53%)
Mar 02, 2011 3.521 3.540 3.494 3.535 236,754 +0.04(+1.06%)
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.