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%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 30, 2009 2.949 2.954 2.928 2.941 123,945 -0.02(-0.59%)
Jun 29, 2009 2.932 2.958 2.928 2.958 59,636 +0.02(+0.75%)
Jun 26, 2009 2.941 2.963 2.928 2.936 327,027 -0.02(-0.74%)
Jun 25, 2009 2.923 2.958 2.923 2.958 213,929 +0.05(+1.81%)
Jun 24, 2009 2.901 2.932 2.892 2.906 115,531 +0.01(+0.46%)
Jun 23, 2009 2.884 2.923 2.879 2.892 179,423 -0.01(-0.30%)
Jun 22, 2009 2.919 2.932 2.892 2.901 113,934 -0.02(-0.60%)
Jun 19, 2009 2.932 2.954 2.914 2.919 132,060 -0.03(-0.89%)
Jun 18, 2009 2.932 2.949 2.919 2.945 97,247 +0.02(+0.60%)
Jun 17, 2009 2.945 2.958 2.928 2.928 54,181 -0.02(-0.74%)
Jun 16, 2009 2.928 2.967 2.928 2.949 95,410 +0.00(+0.00%)
Jun 15, 2009 2.923 2.967 2.923 2.949 164,447 +0.00(+0.15%)
Jun 12, 2009 2.967 2.967 2.945 2.945 91,414 -0.03(-1.03%)
Jun 11, 2009 2.967 2.985 2.963 2.976 87,523 +0.01(+0.30%)
Jun 10, 2009 2.971 2.985 2.958 2.967 47,146 +0.00(+0.00%)
Jun 09, 2009 2.954 2.967 2.945 2.967 132,707 +0.00(+0.00%)
Jun 08, 2009 2.985 2.988 2.941 2.967 135,419 -0.02(-0.59%)
Jun 05, 2009 2.998 3.007 2.954 2.985 315,402 -0.01(-0.29%)
Jun 04, 2009 2.998 3.002 2.971 2.993 136,303 +0.00(+0.00%)
Jun 03, 2009 3.064 3.064 2.967 2.993 202,500 -0.07(-2.29%)
Jun 02, 2009 3.046 3.068 2.971 3.064 239,606 +0.04(+1.16%)
Jun 01, 2009 3.059 3.064 3.024 3.028 167,833 -0.03(-0.86%)
May 29, 2009 3.125 3.125 3.003 3.055 228,453 -0.03(-0.85%)
May 28, 2009 3.015 3.086 3.011 3.081 177,411 +0.06(+1.89%)
May 27, 2009 2.980 3.055 2.980 3.024 394,120 +0.05(+1.77%)
May 26, 2009 2.949 2.985 2.932 2.971 204,378 +0.04(+1.35%)
May 22, 2009 2.945 2.958 2.932 2.932 74,784 +0.00(+0.00%)
May 21, 2009 2.954 2.971 2.932 2.932 187,967 -0.03(-0.89%)
May 20, 2009 2.976 2.976 2.949 2.958 83,672 -0.00(-0.15%)
May 19, 2009 2.958 2.980 2.941 2.963 93,975 -0.01(-0.44%)
May 18, 2009 2.958 2.980 2.954 2.976 116,807 +0.01(+0.44%)
May 15, 2009 2.936 2.963 2.932 2.963 59,756 +0.04(+1.35%)
May 14, 2009 2.875 2.936 2.875 2.923 144,309 +0.02(+0.76%)
May 13, 2009 2.910 2.923 2.897 2.901 111,571 -0.01(-0.38%)
May 12, 2009 2.906 2.914 2.897 2.912 192,767 +0.00(+0.08%)
May 11, 2009 2.941 2.945 2.906 2.910 125,353 -0.04(-1.49%)
May 08, 2009 2.954 2.989 2.949 2.954 200,331 -0.03(-0.88%)
May 07, 2009 2.967 2.980 2.941 2.980 115,255 +0.04(+1.34%)
May 06, 2009 2.936 2.954 2.931 2.941 92,314 -0.01(-0.45%)
May 05, 2009 2.923 2.954 2.906 2.954 76,965 +0.03(+1.05%)
May 04, 2009 2.945 2.984 2.914 2.923 124,938 -0.01(-0.30%)
May 01, 2009 2.901 2.976 2.901 2.932 111,029 +0.03(+0.91%)
Apr 30, 2009 2.941 2.941 2.857 2.906 138,374 +0.05(+1.85%)
Apr 29, 2009 2.827 2.879 2.822 2.853 158,086 +0.01(+0.31%)
Apr 28, 2009 2.835 2.857 2.831 2.844 121,022 +0.00(+0.00%)
Apr 27, 2009 2.835 2.875 2.831 2.844 86,477 +0.01(+0.47%)
Apr 24, 2009 2.849 2.866 2.818 2.831 124,211 -0.01(-0.31%)
Apr 23, 2009 2.822 2.862 2.813 2.840 120,349 +0.03(+1.09%)
Apr 22, 2009 2.800 2.840 2.800 2.809 161,900 +0.03(+1.11%)
Apr 21, 2009 2.774 2.809 2.761 2.778 156,161 -0.04(-1.40%)
Apr 20, 2009 2.818 2.831 2.792 2.818 76,179 +0.00(+0.00%)
Apr 17, 2009 2.805 2.831 2.783 2.818 196,249 +0.01(+0.47%)
Apr 16, 2009 2.778 2.809 2.774 2.805 138,690 +0.05(+1.91%)
Apr 15, 2009 2.774 2.774 2.730 2.752 150,729 +0.01(+0.32%)
Apr 14, 2009 2.743 2.773 2.717 2.743 125,248 +0.00(+0.00%)
Apr 13, 2009 2.765 2.765 2.726 2.743 106,586 -0.04(-1.57%)
Apr 09, 2009 2.783 2.787 2.748 2.787 95,112 +0.02(+0.79%)
Apr 08, 2009 2.730 2.765 2.682 2.765 135,134 +0.04(+1.29%)
Apr 07, 2009 2.734 2.761 2.717 2.730 97,413 -0.02(-0.80%)
Apr 06, 2009 2.739 2.783 2.739 2.752 114,474 -0.03(-0.95%)
Apr 03, 2009 2.778 2.787 2.743 2.778 86,313 -0.02(-0.78%)
Apr 02, 2009 2.800 2.809 2.765 2.800 100,931 +0.03(+1.11%)
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.