Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 3.481 3.481 3.371 3.388 295,407 +0.00(+0.13%)
Sep 29, 2009 3.323 3.432 3.314 3.384 469,648 +0.05(+1.45%)
Sep 28, 2009 3.336 3.362 3.318 3.336 157,674 +0.00(+0.13%)
Sep 25, 2009 3.358 3.366 3.323 3.331 218,875 -0.01(-0.39%)
Sep 24, 2009 3.388 3.393 3.340 3.345 238,307 -0.03(-0.78%)
Sep 23, 2009 3.349 3.384 3.327 3.371 179,218 +0.03(+0.79%)
Sep 22, 2009 3.415 3.415 3.331 3.345 157,457 +0.00(+0.00%)
Sep 21, 2009 3.384 3.384 3.340 3.345 210,381 -0.03(-0.91%)
Sep 18, 2009 3.345 3.388 3.336 3.375 153,630 +0.02(+0.52%)
Sep 17, 2009 3.362 3.375 3.340 3.358 119,819 +0.01(+0.26%)
Sep 16, 2009 3.323 3.362 3.309 3.349 222,655 +0.02(+0.66%)
Sep 15, 2009 3.287 3.327 3.287 3.327 158,624 +0.03(+0.80%)
Sep 14, 2009 3.270 3.305 3.261 3.301 194,633 +0.02(+0.67%)
Sep 11, 2009 3.314 3.314 3.265 3.279 174,224 -0.03(-0.80%)
Sep 10, 2009 3.323 3.323 3.265 3.305 198,174 -0.02(-0.66%)
Sep 09, 2009 3.375 3.380 3.305 3.327 208,841 -0.06(-1.69%)
Sep 08, 2009 3.349 3.384 3.338 3.384 191,291 +0.04(+1.05%)
Sep 04, 2009 3.287 3.353 3.253 3.349 174,807 +0.10(+3.11%)
Sep 03, 2009 3.261 3.270 3.227 3.248 205,927 +0.01(+0.41%)
Sep 02, 2009 3.279 3.301 3.208 3.235 278,131 -0.04(-1.34%)
Sep 01, 2009 3.292 3.301 3.248 3.279 276,360 +0.01(+0.40%)
Aug 31, 2009 3.265 3.279 3.248 3.265 299,702 +0.01(+0.40%)
Aug 28, 2009 3.222 3.270 3.208 3.252 442,284 +0.05(+1.60%)
Aug 27, 2009 3.160 3.213 3.147 3.201 517,386 +0.03(+0.87%)
Aug 26, 2009 3.151 3.178 3.147 3.173 267,267 +0.02(+0.56%)
Aug 25, 2009 3.165 3.173 3.138 3.156 183,510 -0.00(-0.14%)
Aug 24, 2009 3.134 3.160 3.129 3.160 302,657 +0.02(+0.70%)
Aug 21, 2009 3.178 3.178 3.125 3.138 336,142 -0.03(-0.97%)
Aug 20, 2009 3.134 3.169 3.134 3.169 142,247 +0.02(+0.70%)
Aug 19, 2009 3.125 3.160 3.107 3.147 183,528 +0.02(+0.70%)
Aug 18, 2009 3.107 3.129 3.099 3.125 126,408 +0.03(+0.85%)
Aug 17, 2009 3.094 3.116 3.077 3.099 199,746 -0.00(-0.14%)
Aug 14, 2009 3.099 3.112 3.086 3.103 105,255 -0.01(-0.42%)
Aug 13, 2009 3.107 3.116 3.099 3.116 112,455 +0.01(+0.18%)
Aug 12, 2009 3.116 3.121 3.099 3.111 117,672 +0.01(+0.25%)
Aug 11, 2009 3.094 3.112 3.091 3.103 159,396 +0.00(+0.00%)
Aug 10, 2009 3.086 3.103 3.086 3.103 86,327 +0.01(+0.29%)
Aug 07, 2009 3.094 3.103 3.077 3.094 100,726 +0.01(+0.28%)
Aug 06, 2009 3.037 3.107 2.888 3.086 186,841 -0.02(-0.57%)
Aug 05, 2009 3.103 3.112 3.083 3.103 142,126 +0.00(+0.14%)
Aug 04, 2009 3.125 3.134 3.094 3.099 212,655 -0.03(-0.98%)
Aug 03, 2009 3.090 3.143 3.072 3.129 152,260 +0.02(+0.56%)
Jul 31, 2009 3.116 3.116 3.064 3.112 220,203 +0.04(+1.43%)
Jul 30, 2009 3.077 3.077 3.050 3.068 167,892 +0.00(+0.14%)
Jul 29, 2009 3.059 3.094 3.058 3.064 315,619 +0.02(+0.72%)
Jul 28, 2009 3.072 3.072 3.028 3.042 114,576 -0.01(-0.43%)
Jul 27, 2009 3.061 3.068 3.037 3.055 69,861 -0.01(-0.29%)
Jul 24, 2009 3.037 3.068 3.035 3.064 1,453 +0.02(+0.72%)
Jul 23, 2009 3.002 3.042 3.002 3.042 128,189 +0.04(+1.46%)
Jul 22, 2009 2.989 3.015 2.989 2.998 107,559 -0.00(-0.15%)
Jul 21, 2009 3.007 3.010 2.993 3.002 128,909 +0.00(+0.15%)
Jul 20, 2009 2.993 3.007 2.993 2.998 99,206 +0.01(+0.29%)
Jul 17, 2009 2.993 3.002 2.989 2.989 43,881 +0.00(+0.00%)
Jul 16, 2009 2.993 3.007 2.985 2.989 157,731 -0.01(-0.29%)
Jul 15, 2009 2.963 3.007 2.963 2.998 245,587 +0.04(+1.19%)
Jul 14, 2009 2.914 2.963 2.914 2.963 138,412 +0.05(+1.66%)
Jul 13, 2009 2.928 2.937 2.901 2.914 209,140 -0.03(-0.90%)
Jul 10, 2009 2.932 2.943 2.928 2.941 76,833 +0.01(+0.30%)
Jul 09, 2009 2.954 2.963 2.928 2.932 129,062 -0.02(-0.60%)
Jul 08, 2009 2.936 2.949 2.910 2.949 133,193 +0.02(+0.75%)
Jul 07, 2009 2.932 2.932 2.897 2.928 123,031 -0.00(-0.15%)
Jul 06, 2009 2.932 2.932 2.914 2.932 160,303 -0.01(-0.45%)
Jul 02, 2009 2.928 2.963 2.910 2.945 106,039 +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.