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 )

5.745 +0.045 (+0.79%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 15, 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 (%)
Apr 30, 2008 3.518 3.526 3.500 3.500 157,675 +0.01(+0.25%)
Apr 29, 2008 3.504 3.513 3.491 3.491 96,088 -0.01(-0.25%)
Apr 28, 2008 3.513 3.518 3.500 3.500 139,958 -0.01(-0.25%)
Apr 25, 2008 3.518 3.522 3.491 3.509 80,179 -0.00(-0.13%)
Apr 24, 2008 3.518 3.518 3.496 3.513 97,172 +0.01(+0.38%)
Apr 23, 2008 3.487 3.509 3.482 3.500 109,451 +0.02(+0.51%)
Apr 22, 2008 3.491 3.504 3.478 3.482 152,673 -0.01(-0.25%)
Apr 21, 2008 3.496 3.518 3.482 3.491 151,533 -0.02(-0.50%)
Apr 18, 2008 3.500 3.522 3.496 3.509 140,862 +0.00(+0.00%)
Apr 17, 2008 3.500 3.513 3.474 3.509 81,542 +0.02(+0.50%)
Apr 16, 2008 3.487 3.500 3.474 3.491 82,841 +0.02(+0.63%)
Apr 15, 2008 3.496 3.496 3.452 3.469 86,385 -0.01(-0.25%)
Apr 14, 2008 3.491 3.497 3.474 3.478 79,337 -0.01(-0.25%)
Apr 11, 2008 3.487 3.496 3.474 3.487 56,943 -0.01(-0.25%)
Apr 10, 2008 3.487 3.500 3.471 3.496 53,422 +0.02(+0.63%)
Apr 09, 2008 3.460 3.478 3.443 3.474 104,029 -0.00(-0.13%)
Apr 08, 2008 3.496 3.496 3.469 3.478 84,111 -0.03(-0.88%)
Apr 07, 2008 3.478 3.509 3.474 3.509 119,474 +0.04(+1.14%)
Apr 04, 2008 3.487 3.487 3.456 3.469 76,098 +0.00(+0.13%)
Apr 03, 2008 3.443 3.491 3.443 3.465 179,680 +0.00(+0.00%)
Apr 02, 2008 3.460 3.469 3.434 3.465 187,800 -0.00(-0.13%)
Apr 01, 2008 3.482 3.509 3.460 3.469 136,283 +0.00(+0.13%)
Mar 31, 2008 3.465 3.496 3.447 3.465 158,996 +0.03(+0.77%)
Mar 28, 2008 3.474 3.474 3.434 3.438 71,094 -0.02(-0.51%)
Mar 27, 2008 3.447 3.474 3.447 3.456 96,988 +0.02(+0.51%)
Mar 26, 2008 3.619 3.619 3.421 3.438 133,330 +0.03(+0.77%)
Mar 25, 2008 3.386 3.416 3.381 3.412 114,250 +0.03(+0.91%)
Mar 24, 2008 3.364 3.387 3.364 3.381 168,741 +0.04(+1.19%)
Mar 21, 2008 3.412 3.412 3.342 3.342 127,878 +0.00(+0.00%)
Mar 20, 2008 3.412 3.412 3.342 3.342 127,878 -0.01(-0.39%)
Mar 19, 2008 3.368 3.399 3.355 3.355 179,666 -0.02(-0.52%)
Mar 18, 2008 3.390 3.421 3.372 3.372 193,294 +0.00(+0.13%)
Mar 17, 2008 3.443 3.443 3.342 3.368 166,038 -0.03(-0.91%)
Mar 14, 2008 3.465 3.465 3.399 3.399 115,613 -0.07(-2.03%)
Mar 13, 2008 3.421 3.518 3.399 3.469 193,808 +0.04(+1.16%)
Mar 12, 2008 3.487 3.488 3.430 3.430 151,349 -0.04(-1.27%)
Mar 11, 2008 3.500 3.521 3.465 3.474 212,865 -0.05(-1.38%)
Mar 10, 2008 3.557 3.557 3.487 3.522 144,005 -0.01(-0.25%)
Mar 07, 2008 3.513 3.549 3.513 3.531 94,262 +0.01(+0.38%)
Mar 06, 2008 3.623 3.623 3.518 3.518 138,295 -0.08(-2.20%)
Mar 05, 2008 3.531 3.597 3.531 3.597 194,657 +0.11(+3.03%)
Mar 04, 2008 3.513 3.518 3.474 3.491 169,218 +0.00(+0.13%)
Mar 03, 2008 3.416 3.496 3.416 3.487 319,583 +0.08(+2.33%)
Feb 29, 2008 3.416 3.452 3.390 3.408 329,909 -0.05(-1.48%)
Feb 28, 2008 3.522 3.522 3.447 3.459 274,630 -0.07(-2.04%)
Feb 27, 2008 3.597 3.597 3.509 3.531 215,554 -0.04(-0.99%)
Feb 26, 2008 3.562 3.593 3.557 3.566 94,376 +0.01(+0.25%)
Feb 25, 2008 3.522 3.579 3.522 3.557 146,915 +0.04(+1.25%)
Feb 22, 2008 3.526 3.548 3.504 3.513 204,424 -0.03(-0.81%)
Feb 21, 2008 3.610 3.610 3.531 3.542 195,111 -0.04(-1.05%)
Feb 20, 2008 3.619 3.645 3.579 3.579 124,926 -0.05(-1.45%)
Feb 19, 2008 3.637 3.637 3.610 3.632 167,401 +0.04(+0.98%)
Feb 18, 2008 3.531 3.597 3.504 3.597 0 +0.00(+0.00%)
Feb 15, 2008 3.531 3.597 3.504 3.597 486,519 +0.05(+1.36%)
Feb 14, 2008 3.703 3.720 3.544 3.549 394,046 -0.17(-4.62%)
Feb 13, 2008 3.843 3.852 3.720 3.720 199,768 -0.11(-2.87%)
Feb 12, 2008 3.777 3.852 3.777 3.830 268,477 +0.05(+1.40%)
Feb 11, 2008 3.777 3.804 3.751 3.777 195,111 +0.02(+0.47%)
Feb 08, 2008 3.751 3.782 3.751 3.760 127,774 +0.02(+0.59%)
Feb 07, 2008 3.760 3.760 3.738 3.738 93,126 -0.00(-0.12%)
Feb 06, 2008 3.755 3.755 3.742 3.742 36,342 -0.00(-0.12%)
Feb 05, 2008 3.747 3.764 3.733 3.747 198,005 -0.01(-0.35%)
Feb 04, 2008 3.782 3.799 3.751 3.760 143,778 -0.01(-0.23%)
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.