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 )

5.940 +0.080 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
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.