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 (%)
Sep 30, 2010 3.991 4.014 3.977 4.000 911 +0.03(+0.69%)
Sep 29, 2010 3.927 3.973 3.927 3.973 94,379 +0.04(+0.93%)
Sep 28, 2010 3.922 3.945 3.913 3.936 653 +0.02(+0.59%)
Sep 27, 2010 3.973 3.977 3.913 3.913 216,927 -0.04(-1.04%)
Sep 24, 2010 3.950 3.982 3.927 3.954 165,258 +0.00(+0.12%)
Sep 23, 2010 3.927 3.950 3.908 3.950 653 +0.02(+0.47%)
Sep 22, 2010 3.886 3.950 3.886 3.931 202,804 +0.05(+1.18%)
Sep 21, 2010 3.890 3.908 3.885 3.886 653 -0.01(-0.24%)
Sep 20, 2010 3.886 3.908 3.872 3.895 100,583 +0.02(+0.47%)
Sep 17, 2010 3.876 3.881 3.849 3.876 135,402 -0.00(-0.12%)
Sep 15, 2010 3.904 3.908 3.863 3.881 230,066 -0.03(-0.70%)
Sep 14, 2010 3.876 3.908 3.876 3.908 4,795 +0.02(+0.59%)
Sep 13, 2010 3.918 3.931 3.858 3.886 285,949 -0.04(-1.11%)
Sep 10, 2010 3.943 3.966 3.929 3.929 268,518 -0.02(-0.58%)
Sep 09, 2010 3.888 3.952 3.870 3.952 4,086 +0.07(+1.76%)
Sep 08, 2010 3.852 3.883 3.852 3.883 1,972 +0.04(+0.95%)
Sep 07, 2010 3.847 3.874 3.838 3.847 2,958 +0.00(+0.12%)
Sep 03, 2010 3.883 3.888 3.842 3.842 115,737 -0.04(-0.94%)
Sep 02, 2010 3.865 3.888 3.861 3.879 482 +0.00(+0.12%)
Sep 01, 2010 3.879 3.888 3.856 3.874 142,587 -0.01(-0.23%)
Aug 31, 2010 3.883 3.888 3.856 3.883 997 +0.03(+0.83%)
Aug 30, 2010 3.856 3.879 3.852 3.852 143,516 -0.01(-0.24%)
Aug 27, 2010 3.861 3.874 3.847 3.861 90,471 +0.01(+0.36%)
Aug 26, 2010 3.824 3.874 3.820 3.847 653 +0.01(+0.36%)
Aug 25, 2010 3.847 3.870 3.833 3.833 815 -0.03(-0.71%)
Aug 24, 2010 3.870 3.893 3.861 3.861 84,072 -0.02(-0.47%)
Aug 23, 2010 3.865 3.888 3.842 3.879 154,256 +0.04(+0.95%)
Aug 20, 2010 3.820 3.874 3.820 3.842 81,039 -0.00(-0.12%)
Aug 19, 2010 3.856 3.874 3.829 3.847 111,941 -0.00(-0.12%)
Aug 18, 2010 3.870 3.888 3.847 3.852 486 -0.02(-0.47%)
Aug 17, 2010 3.883 3.902 3.865 3.870 139,212 -0.03(-0.70%)
Aug 16, 2010 3.865 3.897 3.842 3.897 135,338 +0.04(+0.95%)
Aug 13, 2010 3.861 3.866 3.824 3.861 71,952 +0.02(+0.59%)
Aug 12, 2010 3.779 3.838 3.751 3.838 2,438 +0.05(+1.45%)
Aug 11, 2010 3.815 3.838 3.779 3.783 183,324 -0.06(-1.54%)
Aug 10, 2010 3.856 3.883 3.838 3.842 447 -0.00(-0.06%)
Aug 09, 2010 3.867 3.867 3.836 3.845 119,540 -0.01(-0.35%)
Aug 06, 2010 3.858 3.858 3.799 3.858 302,993 +0.00(+0.00%)
Aug 05, 2010 3.854 3.858 3.836 3.858 1,145 +0.00(+0.00%)
Aug 04, 2010 3.836 3.858 3.827 3.858 579 +0.03(+0.71%)
Aug 03, 2010 3.808 3.836 3.799 3.831 337 +0.01(+0.36%)
Aug 02, 2010 3.790 3.836 3.790 3.817 348,664 +0.01(+0.36%)
Jul 30, 2010 3.804 3.804 3.730 3.804 277,652 +0.05(+1.45%)
Jul 29, 2010 3.727 3.749 3.722 3.749 1,359 +0.02(+0.49%)
Jul 28, 2010 3.677 3.731 3.677 3.731 191,725 +0.05(+1.36%)
Jul 27, 2010 3.699 3.704 3.681 3.681 790 -0.01(-0.27%)
Jul 26, 2010 3.722 3.722 3.681 3.691 202,185 +0.00(+0.03%)
Jul 23, 2010 3.699 3.709 3.677 3.690 162,043 -0.02(-0.49%)
Jul 22, 2010 3.718 3.722 3.690 3.709 233 -0.02(-0.41%)
Jul 21, 2010 3.727 3.745 3.704 3.724 205,873 -0.02(-0.44%)
Jul 20, 2010 3.718 3.745 3.704 3.740 1,304 +0.02(+0.49%)
Jul 19, 2010 3.686 3.722 3.669 3.722 99,665 +0.05(+1.23%)
Jul 16, 2010 3.677 3.689 3.663 3.677 152,515 +0.01(+0.37%)
Jul 15, 2010 3.690 3.690 3.663 3.663 157,076 -0.02(-0.49%)
Jul 14, 2010 3.690 3.704 3.681 3.681 110,548 -0.02(-0.49%)
Jul 13, 2010 3.727 3.727 3.699 3.699 312 +0.00(+0.12%)
Jul 12, 2010 3.749 3.749 3.695 3.695 150,326 -0.04(-1.03%)
Jul 09, 2010 3.733 3.733 3.706 3.733 115,073 +0.01(+0.24%)
Jul 08, 2010 3.693 3.724 3.693 3.724 109,850 +0.03(+0.73%)
Jul 07, 2010 3.706 3.720 3.688 3.697 116,322 -0.02(-0.49%)
Jul 06, 2010 3.697 3.715 3.693 3.715 465 +0.01(+0.37%)
Jul 02, 2010 3.702 3.711 3.688 3.702 73,514 +0.01(+0.24%)
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.