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 )

5.860 -0.020 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 30, 2008 3.467 3.498 3.463 3.481 98,167 +0.01(+0.38%)
May 29, 2008 3.494 3.494 3.450 3.467 208,040 -0.00(-0.13%)
May 28, 2008 3.489 3.489 3.467 3.472 123,228 -0.01(-0.38%)
May 27, 2008 3.494 3.494 3.463 3.485 222,553 +0.03(+0.89%)
May 26, 2008 3.494 3.494 3.454 3.454 0 +0.00(+0.00%)
May 23, 2008 3.494 3.494 3.454 3.454 201,244 -0.03(-0.76%)
May 22, 2008 3.507 3.507 3.467 3.481 251,110 -0.01(-0.38%)
May 21, 2008 3.494 3.498 3.476 3.494 58,147 +0.02(+0.51%)
May 20, 2008 3.494 3.494 3.467 3.476 120,479 -0.00(-0.13%)
May 19, 2008 3.503 3.524 3.467 3.481 222,305 -0.02(-0.63%)
May 16, 2008 3.524 3.538 3.498 3.503 126,304 -0.02(-0.62%)
May 15, 2008 3.524 3.538 3.503 3.524 79,072 +0.00(+0.00%)
May 14, 2008 3.520 3.524 3.503 3.524 106,218 +0.00(+0.12%)
May 13, 2008 3.546 3.546 3.503 3.520 124,930 -0.01(-0.37%)
May 12, 2008 3.555 3.555 3.520 3.533 72,911 +0.00(+0.00%)
May 09, 2008 3.538 3.542 3.520 3.533 19,643 -0.02(-0.49%)
May 08, 2008 3.538 3.560 3.533 3.551 92,614 +0.02(+0.62%)
May 07, 2008 3.516 3.533 3.516 3.529 71,175 +0.01(+0.37%)
May 06, 2008 3.520 3.524 3.507 3.516 77,632 +0.01(+0.38%)
May 05, 2008 3.516 3.529 3.503 3.503 104,758 -0.01(-0.37%)
May 02, 2008 3.498 3.573 3.494 3.516 72,182 +0.02(+0.50%)
May 01, 2008 3.489 3.507 3.489 3.498 152,767 +0.01(+0.25%)
Apr 30, 2008 3.507 3.516 3.489 3.489 158,158 +0.01(+0.25%)
Apr 29, 2008 3.494 3.503 3.481 3.481 96,383 -0.01(-0.25%)
Apr 28, 2008 3.503 3.507 3.489 3.489 140,387 -0.01(-0.25%)
Apr 25, 2008 3.507 3.511 3.481 3.498 80,425 -0.00(-0.13%)
Apr 24, 2008 3.507 3.507 3.485 3.503 97,469 +0.01(+0.38%)
Apr 23, 2008 3.476 3.498 3.472 3.489 109,786 +0.02(+0.51%)
Apr 22, 2008 3.481 3.493 3.467 3.472 153,141 -0.01(-0.25%)
Apr 21, 2008 3.485 3.507 3.472 3.481 151,997 -0.02(-0.50%)
Apr 18, 2008 3.489 3.511 3.485 3.498 141,294 +0.00(+0.00%)
Apr 17, 2008 3.489 3.503 3.463 3.498 81,792 +0.02(+0.50%)
Apr 16, 2008 3.476 3.489 3.463 3.481 83,095 +0.02(+0.63%)
Apr 15, 2008 3.485 3.485 3.441 3.459 86,650 -0.01(-0.25%)
Apr 14, 2008 3.481 3.487 3.463 3.467 79,580 -0.01(-0.25%)
Apr 11, 2008 3.476 3.485 3.463 3.476 57,118 -0.01(-0.25%)
Apr 10, 2008 3.476 3.489 3.460 3.485 53,586 +0.02(+0.63%)
Apr 09, 2008 3.450 3.467 3.432 3.463 104,348 -0.00(-0.13%)
Apr 08, 2008 3.485 3.485 3.459 3.467 84,369 -0.03(-0.88%)
Apr 07, 2008 3.467 3.498 3.463 3.498 119,841 +0.04(+1.14%)
Apr 04, 2008 3.476 3.476 3.445 3.459 76,331 +0.00(+0.13%)
Apr 03, 2008 3.432 3.481 3.432 3.454 180,230 +0.00(+0.00%)
Apr 02, 2008 3.450 3.459 3.424 3.454 188,376 -0.00(-0.13%)
Apr 01, 2008 3.472 3.498 3.450 3.459 136,700 +0.00(+0.13%)
Mar 31, 2008 3.454 3.485 3.437 3.454 159,484 +0.03(+0.77%)
Mar 28, 2008 3.463 3.463 3.424 3.428 71,312 -0.02(-0.51%)
Mar 27, 2008 3.437 3.463 3.437 3.445 97,285 +0.02(+0.51%)
Mar 26, 2008 3.608 3.608 3.410 3.428 133,739 +0.03(+0.77%)
Mar 25, 2008 3.375 3.406 3.371 3.402 114,600 +0.03(+0.91%)
Mar 24, 2008 3.353 3.377 3.353 3.371 169,258 +0.04(+1.19%)
Mar 21, 2008 3.402 3.402 3.331 3.331 128,270 +0.00(+0.00%)
Mar 20, 2008 3.402 3.402 3.331 3.331 128,270 -0.01(-0.39%)
Mar 19, 2008 3.358 3.388 3.345 3.345 180,217 -0.02(-0.52%)
Mar 18, 2008 3.380 3.410 3.362 3.362 193,887 +0.00(+0.13%)
Mar 17, 2008 3.432 3.432 3.331 3.358 166,547 -0.03(-0.91%)
Mar 14, 2008 3.454 3.454 3.388 3.388 115,967 -0.07(-2.03%)
Mar 13, 2008 3.410 3.507 3.388 3.459 194,402 +0.04(+1.16%)
Mar 12, 2008 3.476 3.477 3.419 3.419 151,813 -0.04(-1.27%)
Mar 11, 2008 3.489 3.510 3.454 3.463 213,517 -0.05(-1.37%)
Mar 10, 2008 3.546 3.546 3.476 3.511 144,447 -0.01(-0.25%)
Mar 07, 2008 3.503 3.538 3.503 3.520 94,551 +0.01(+0.38%)
Mar 06, 2008 3.612 3.612 3.507 3.507 138,719 -0.08(-2.20%)
Mar 05, 2008 3.520 3.586 3.520 3.586 195,254 +0.11(+3.03%)
Mar 04, 2008 3.503 3.507 3.463 3.481 169,736 +0.00(+0.13%)
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.