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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2009 3.135 3.135 3.012 3.064 227,754 -0.03(-0.85%)
May 28, 2009 3.025 3.095 3.020 3.091 176,868 +0.06(+1.89%)
May 27, 2009 2.989 3.064 2.989 3.033 392,913 +0.05(+1.77%)
May 26, 2009 2.959 2.994 2.941 2.981 203,752 +0.04(+1.35%)
May 22, 2009 2.954 2.967 2.941 2.941 74,555 +0.00(+0.00%)
May 21, 2009 2.963 2.981 2.941 2.941 187,391 -0.03(-0.89%)
May 20, 2009 2.985 2.985 2.959 2.967 83,416 -0.00(-0.15%)
May 19, 2009 2.967 2.989 2.950 2.972 93,687 -0.01(-0.44%)
May 18, 2009 2.967 2.989 2.963 2.985 116,449 +0.01(+0.44%)
May 15, 2009 2.945 2.972 2.941 2.972 59,573 +0.04(+1.35%)
May 14, 2009 2.884 2.945 2.884 2.932 143,867 +0.02(+0.76%)
May 13, 2009 2.919 2.932 2.906 2.910 111,229 -0.01(-0.38%)
May 12, 2009 2.915 2.923 2.906 2.921 192,177 +0.00(+0.08%)
May 11, 2009 2.950 2.954 2.915 2.919 124,969 -0.04(-1.49%)
May 08, 2009 2.963 2.998 2.959 2.963 199,718 -0.03(-0.88%)
May 07, 2009 2.976 2.989 2.950 2.989 114,902 +0.04(+1.34%)
May 06, 2009 2.945 2.963 2.940 2.950 92,031 -0.01(-0.45%)
May 05, 2009 2.932 2.963 2.915 2.963 76,729 +0.03(+1.05%)
May 04, 2009 2.954 2.993 2.923 2.932 124,555 -0.01(-0.30%)
May 01, 2009 2.910 2.985 2.910 2.941 110,689 +0.03(+0.91%)
Apr 30, 2009 2.950 2.950 2.866 2.915 137,950 +0.05(+1.85%)
Apr 29, 2009 2.835 2.888 2.831 2.862 157,602 +0.01(+0.31%)
Apr 28, 2009 2.844 2.866 2.840 2.853 120,651 +0.00(+0.00%)
Apr 27, 2009 2.844 2.884 2.840 2.853 86,212 +0.01(+0.47%)
Apr 24, 2009 2.857 2.875 2.826 2.840 123,831 -0.01(-0.31%)
Apr 23, 2009 2.831 2.870 2.822 2.848 119,981 +0.03(+1.09%)
Apr 22, 2009 2.809 2.848 2.809 2.818 161,404 +0.03(+1.11%)
Apr 21, 2009 2.782 2.818 2.769 2.787 155,683 -0.04(-1.40%)
Apr 20, 2009 2.826 2.840 2.801 2.826 75,946 +0.00(+0.00%)
Apr 17, 2009 2.813 2.840 2.791 2.826 195,648 +0.01(+0.47%)
Apr 16, 2009 2.787 2.818 2.782 2.813 138,266 +0.05(+1.91%)
Apr 15, 2009 2.782 2.782 2.738 2.760 150,268 +0.01(+0.32%)
Apr 14, 2009 2.752 2.782 2.725 2.752 124,864 +0.00(+0.00%)
Apr 13, 2009 2.774 2.774 2.734 2.752 106,259 -0.04(-1.57%)
Apr 09, 2009 2.791 2.796 2.756 2.796 94,821 +0.02(+0.79%)
Apr 08, 2009 2.738 2.774 2.690 2.774 134,720 +0.04(+1.29%)
Apr 07, 2009 2.743 2.769 2.725 2.738 97,115 -0.02(-0.80%)
Apr 06, 2009 2.747 2.791 2.747 2.760 114,123 -0.03(-0.95%)
Apr 03, 2009 2.787 2.796 2.752 2.787 86,049 -0.02(-0.78%)
Apr 02, 2009 2.809 2.818 2.774 2.809 100,622 +0.03(+1.11%)
Apr 01, 2009 2.782 2.800 2.734 2.778 142,801 -0.01(-0.47%)
Mar 31, 2009 2.959 2.959 2.738 2.791 157,402 +0.06(+2.09%)
Mar 30, 2009 2.743 2.747 2.708 2.734 113,864 +0.00(+0.16%)
Mar 26, 2009 2.765 2.769 2.721 2.730 210,114 -0.01(-0.32%)
Mar 25, 2009 2.708 2.756 2.707 2.738 104,436 +0.05(+1.80%)
Mar 24, 2009 2.712 2.756 2.690 2.690 219,304 -0.07(-2.55%)
Mar 23, 2009 2.774 2.791 2.743 2.760 125,825 +0.03(+0.97%)
Mar 20, 2009 2.672 2.747 2.672 2.734 181,590 +0.06(+2.31%)
Mar 19, 2009 2.686 2.703 2.655 2.672 74,219 +0.00(+0.00%)
Mar 18, 2009 2.664 2.683 2.628 2.672 52,907 +0.02(+0.66%)
Mar 17, 2009 2.677 2.686 2.615 2.655 79,568 +0.00(+0.00%)
Mar 16, 2009 2.655 2.677 2.615 2.655 113,739 +0.04(+1.52%)
Mar 13, 2009 2.642 2.642 2.536 2.615 0 -0.02(-0.67%)
Mar 12, 2009 2.589 2.646 2.584 2.633 48,782 +0.04(+1.36%)
Mar 11, 2009 2.620 2.637 2.589 2.598 123,052 +0.01(+0.51%)
Mar 10, 2009 2.554 2.598 2.554 2.584 94,864 +0.03(+1.03%)
Mar 09, 2009 2.589 2.611 2.554 2.558 144,925 -0.03(-1.19%)
Mar 06, 2009 2.576 2.637 2.567 2.589 0 -0.01(-0.34%)
Mar 05, 2009 2.589 2.615 2.562 2.598 199,995 -0.03(-1.01%)
Mar 04, 2009 2.602 2.642 2.602 2.624 336,589 +0.01(+0.34%)
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.