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 )

6.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2009 2.964 2.964 2.913 2.959 231,552 +0.04(+1.43%)
Jul 30, 2009 2.926 2.926 2.901 2.918 176,545 +0.00(+0.14%)
Jul 29, 2009 2.909 2.943 2.908 2.913 331,885 +0.02(+0.72%)
Jul 28, 2009 2.922 2.922 2.880 2.893 120,481 -0.01(-0.43%)
Jul 27, 2009 2.911 2.918 2.888 2.905 73,461 -0.01(-0.29%)
Jul 24, 2009 2.888 2.918 2.886 2.913 1,528 +0.02(+0.72%)
Jul 23, 2009 2.855 2.893 2.855 2.893 134,796 +0.04(+1.46%)
Jul 22, 2009 2.842 2.868 2.842 2.851 113,102 -0.00(-0.15%)
Jul 21, 2009 2.859 2.862 2.847 2.855 135,553 +0.00(+0.15%)
Jul 20, 2009 2.847 2.859 2.847 2.851 104,319 +0.01(+0.29%)
Jul 17, 2009 2.847 2.855 2.842 2.842 46,142 +0.00(+0.00%)
Jul 16, 2009 2.847 2.859 2.838 2.842 165,860 -0.01(-0.29%)
Jul 15, 2009 2.817 2.859 2.817 2.851 258,243 +0.03(+1.19%)
Jul 14, 2009 2.772 2.817 2.772 2.817 145,546 +0.05(+1.66%)
Jul 13, 2009 2.784 2.793 2.759 2.772 219,918 -0.01(-0.32%)
Jul 10, 2009 2.772 2.783 2.768 2.780 81,266 +0.01(+0.30%)
Jul 09, 2009 2.793 2.801 2.768 2.772 136,508 -0.02(-0.60%)
Jul 08, 2009 2.776 2.789 2.751 2.789 140,877 +0.02(+0.75%)
Jul 07, 2009 2.772 2.772 2.739 2.768 130,129 -0.00(-0.15%)
Jul 06, 2009 2.772 2.772 2.755 2.772 169,551 -0.01(-0.45%)
Jul 02, 2009 2.768 2.801 2.751 2.784 112,157 +0.01(+0.30%)
Jul 01, 2009 2.780 2.813 2.772 2.776 161,568 -0.00(-0.15%)
Jun 30, 2009 2.789 2.793 2.768 2.780 131,096 -0.02(-0.59%)
Jun 29, 2009 2.772 2.797 2.768 2.797 63,076 +0.02(+0.75%)
Jun 26, 2009 2.780 2.801 2.768 2.776 345,894 -0.02(-0.74%)
Jun 25, 2009 2.764 2.797 2.764 2.797 226,271 +0.05(+1.81%)
Jun 24, 2009 2.743 2.772 2.735 2.747 122,196 +0.01(+0.46%)
Jun 23, 2009 2.726 2.764 2.722 2.735 189,774 -0.01(-0.30%)
Jun 22, 2009 2.760 2.772 2.735 2.743 120,507 -0.02(-0.60%)
Jun 19, 2009 2.772 2.793 2.755 2.760 139,679 -0.02(-0.89%)
Jun 18, 2009 2.772 2.789 2.760 2.784 102,857 +0.02(+0.60%)
Jun 17, 2009 2.784 2.797 2.768 2.768 57,307 -0.02(-0.74%)
Jun 16, 2009 2.768 2.805 2.768 2.789 100,915 +0.00(+0.00%)
Jun 15, 2009 2.764 2.805 2.764 2.789 173,935 +0.00(+0.15%)
Jun 12, 2009 2.805 2.805 2.784 2.784 96,688 -0.03(-1.03%)
Jun 11, 2009 2.805 2.822 2.801 2.813 92,572 +0.01(+0.30%)
Jun 10, 2009 2.809 2.822 2.797 2.805 49,866 +0.00(+0.00%)
Jun 09, 2009 2.793 2.805 2.784 2.805 140,364 +0.02(+0.58%)
Jun 08, 2009 2.806 2.808 2.764 2.789 144,063 -0.02(-0.59%)
Jun 05, 2009 2.818 2.826 2.777 2.806 335,535 -0.01(-0.29%)
Jun 04, 2009 2.818 2.822 2.793 2.814 145,003 +0.00(+0.00%)
Jun 03, 2009 2.880 2.880 2.789 2.814 215,426 -0.07(-2.29%)
Jun 02, 2009 2.863 2.884 2.793 2.880 254,900 +0.03(+1.16%)
Jun 01, 2009 2.876 2.880 2.843 2.847 178,546 -0.02(-0.86%)
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%)
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.