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 (%)
Jun 30, 2011 3.914 3.914 3.875 3.875 161,714 -0.02(-0.62%)
Jun 29, 2011 3.938 3.953 3.880 3.899 168,547 -0.06(-1.47%)
Jun 28, 2011 3.948 3.962 3.938 3.957 130,111 +0.00(+0.12%)
Jun 27, 2011 3.938 3.967 3.928 3.953 198,908 +0.02(+0.62%)
Jun 24, 2011 3.861 3.933 3.861 3.928 154,804 +0.06(+1.63%)
Jun 23, 2011 3.851 3.875 3.846 3.865 103,347 +0.00(+0.00%)
Jun 22, 2011 3.856 3.865 3.851 3.865 122,377 +0.01(+0.25%)
Jun 21, 2011 3.861 3.865 3.851 3.856 83,233 -0.00(-0.13%)
Jun 20, 2011 3.856 3.861 3.846 3.861 61,480 +0.03(+0.76%)
Jun 17, 2011 3.798 3.831 3.796 3.831 106,097 +0.04(+1.02%)
Jun 16, 2011 3.817 3.831 3.788 3.793 82,122 -0.03(-0.76%)
Jun 15, 2011 3.788 3.822 3.773 3.822 110,546 +0.04(+1.02%)
Jun 14, 2011 3.793 3.812 3.759 3.783 121,232 +0.01(+0.39%)
Jun 13, 2011 3.783 3.851 3.749 3.769 308,599 -0.08(-2.17%)
Jun 10, 2011 3.857 3.867 3.809 3.852 188,034 -0.01(-0.25%)
Jun 09, 2011 3.867 3.876 3.856 3.862 111,522 +0.01(+0.38%)
Jun 08, 2011 3.867 3.876 3.847 3.847 101,597 -0.02(-0.62%)
Jun 07, 2011 3.852 3.871 3.847 3.871 108,685 +0.02(+0.63%)
Jun 06, 2011 3.823 3.857 3.814 3.847 128,049 +0.02(+0.50%)
Jun 03, 2011 3.804 3.828 3.799 3.828 129,939 +0.10(+2.58%)
May 24, 2011 3.737 3.765 3.727 3.732 105,734 -0.01(-0.26%)
May 23, 2011 3.746 3.765 3.737 3.741 130,323 -0.00(-0.13%)
May 20, 2011 3.746 3.765 3.737 3.746 118,176 +0.00(+0.00%)
May 19, 2011 3.814 3.814 3.746 3.746 179,188 -0.05(-1.27%)
May 18, 2011 3.775 3.804 3.775 3.794 145,318 +0.00(+0.00%)
May 17, 2011 3.751 3.794 3.751 3.794 124,730 +0.04(+1.03%)
May 16, 2011 3.770 3.780 3.756 3.756 91,784 -0.01(-0.26%)
May 13, 2011 3.756 3.775 3.756 3.765 122,728 -0.00(-0.13%)
May 12, 2011 3.770 3.804 3.756 3.770 252,944 -0.04(-1.01%)
May 11, 2011 3.727 3.842 3.688 3.809 900,652 +0.10(+2.56%)
May 10, 2011 3.671 3.718 3.661 3.714 220,912 +0.05(+1.44%)
May 09, 2011 3.651 3.680 3.637 3.661 105,591 +0.00(+0.00%)
May 06, 2011 3.632 3.666 3.623 3.661 122,287 +0.03(+0.92%)
May 05, 2011 3.589 3.627 3.589 3.627 100,651 +0.02(+0.66%)
May 04, 2011 3.594 3.604 3.570 3.604 111,314 +0.01(+0.40%)
May 03, 2011 3.565 3.594 3.546 3.589 303,559 +0.00(+0.13%)
May 02, 2011 3.589 3.589 3.584 3.584 98,578 -0.01(-0.27%)
Apr 29, 2011 3.599 3.627 3.589 3.594 132,229 +0.00(+0.00%)
Apr 28, 2011 3.575 3.599 3.556 3.594 145,191 +0.02(+0.67%)
Apr 27, 2011 3.594 3.604 3.570 3.570 208,619 -0.03(-0.93%)
Apr 26, 2011 3.589 3.604 3.565 3.604 136,387 +0.02(+0.53%)
Apr 25, 2011 3.574 3.588 3.565 3.584 78,403 +0.02(+0.54%)
Apr 21, 2011 3.580 3.584 3.551 3.565 128,533 -0.02(-0.53%)
Apr 20, 2011 3.599 3.618 3.584 3.584 93,538 +0.00(+0.13%)
Apr 19, 2011 3.584 3.594 3.575 3.580 84,902 -0.02(-0.66%)
Apr 18, 2011 3.556 3.613 3.537 3.604 108,199 -0.00(-0.13%)
Apr 15, 2011 3.561 3.608 3.541 3.608 254,901 +0.04(+1.21%)
Apr 14, 2011 3.546 3.575 3.546 3.565 97,268 +0.02(+0.54%)
Apr 13, 2011 3.599 3.618 3.546 3.546 225,968 -0.06(-1.63%)
Apr 12, 2011 3.619 3.642 3.595 3.605 135,275 -0.03(-0.89%)
Apr 11, 2011 3.638 3.652 3.633 3.637 52,586 -0.01(-0.28%)
Apr 08, 2011 3.652 3.662 3.624 3.648 129,232 -0.00(-0.13%)
Apr 07, 2011 3.624 3.662 3.624 3.652 82,943 +0.00(+0.13%)
Apr 06, 2011 3.667 3.719 3.648 3.648 208,731 -0.03(-0.78%)
Apr 05, 2011 3.652 3.700 3.652 3.676 105,916 +0.02(+0.52%)
Apr 04, 2011 3.671 3.671 3.652 3.657 109,935 -0.03(-0.77%)
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.