Skip to main content

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.860 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 3.257 3.261 3.187 3.217 212,089 -0.01(-0.41%)
Oct 29, 2009 3.204 3.239 3.204 3.230 158,381 +0.04(+1.10%)
Oct 28, 2009 3.244 3.252 3.187 3.195 148,849 -0.05(-1.49%)
Oct 27, 2009 3.244 3.252 3.222 3.244 151,995 +0.02(+0.68%)
Oct 26, 2009 3.226 3.235 3.204 3.222 221,216 +0.00(+0.14%)
Oct 23, 2009 3.213 3.230 3.213 3.217 222,842 -0.03(-0.95%)
Oct 22, 2009 3.266 3.266 3.239 3.248 126,972 -0.01(-0.40%)
Oct 21, 2009 3.283 3.314 3.252 3.261 169,579 -0.03(-0.93%)
Oct 20, 2009 3.244 3.305 3.230 3.292 443,184 +0.07(+2.32%)
Oct 19, 2009 3.187 3.252 3.178 3.217 170,529 +0.01(+0.41%)
Oct 16, 2009 3.151 3.204 3.151 3.204 94,622 +0.05(+1.53%)
Oct 15, 2009 3.156 3.204 3.116 3.156 407,667 -0.05(-1.51%)
Oct 14, 2009 3.261 3.301 3.182 3.204 401,513 -0.11(-3.18%)
Oct 13, 2009 3.222 3.345 3.222 3.309 257,268 +0.07(+2.31%)
Oct 12, 2009 3.306 3.327 3.094 3.235 829,113 -0.13(-3.79%)
Oct 09, 2009 3.463 3.463 3.358 3.362 273,039 -0.12(-3.40%)
Oct 08, 2009 3.476 3.489 3.463 3.481 107,403 -0.00(-0.05%)
Oct 07, 2009 3.441 3.485 3.424 3.482 241,971 +0.05(+1.33%)
Oct 06, 2009 3.445 3.445 3.410 3.437 143,406 +0.01(+0.38%)
Oct 05, 2009 3.424 3.432 3.402 3.424 162,626 +0.02(+0.52%)
Oct 02, 2009 3.358 3.428 3.358 3.406 269,066 +0.04(+1.04%)
Oct 01, 2009 3.410 3.415 3.362 3.371 154,369 -0.02(-0.52%)
Sep 30, 2009 3.481 3.481 3.371 3.388 295,406 +0.00(+0.13%)
Sep 29, 2009 3.323 3.432 3.314 3.384 469,644 +0.05(+1.45%)
Sep 28, 2009 3.336 3.362 3.318 3.336 157,673 +0.00(+0.13%)
Sep 25, 2009 3.358 3.366 3.323 3.331 218,874 -0.01(-0.39%)
Sep 24, 2009 3.388 3.393 3.340 3.345 238,306 -0.03(-0.78%)
Sep 23, 2009 3.349 3.384 3.327 3.371 179,217 +0.03(+0.79%)
Sep 22, 2009 3.415 3.415 3.331 3.345 157,456 +0.00(+0.00%)
Sep 21, 2009 3.384 3.384 3.340 3.345 210,380 -0.03(-0.91%)
Sep 18, 2009 3.345 3.388 3.336 3.375 153,628 +0.02(+0.52%)
Sep 17, 2009 3.362 3.375 3.340 3.358 119,818 +0.01(+0.26%)
Sep 16, 2009 3.323 3.362 3.309 3.349 222,653 +0.02(+0.66%)
Sep 15, 2009 3.287 3.327 3.287 3.327 158,623 +0.03(+0.80%)
Sep 14, 2009 3.270 3.305 3.261 3.301 194,632 +0.02(+0.67%)
Sep 11, 2009 3.314 3.314 3.266 3.279 174,222 -0.03(-0.80%)
Sep 10, 2009 3.323 3.323 3.266 3.305 198,172 -0.02(-0.66%)
Sep 09, 2009 3.375 3.380 3.305 3.327 208,840 -0.06(-1.69%)
Sep 08, 2009 3.349 3.384 3.338 3.384 191,290 +0.04(+1.05%)
Sep 04, 2009 3.287 3.353 3.253 3.349 174,806 +0.10(+3.11%)
Sep 03, 2009 3.261 3.270 3.227 3.248 205,926 +0.01(+0.41%)
Sep 02, 2009 3.279 3.301 3.208 3.235 278,129 -0.04(-1.34%)
Sep 01, 2009 3.292 3.301 3.248 3.279 276,359 +0.01(+0.40%)
Aug 31, 2009 3.266 3.279 3.248 3.266 299,700 +0.01(+0.40%)
Aug 28, 2009 3.222 3.270 3.208 3.252 442,281 +0.05(+1.60%)
Aug 27, 2009 3.160 3.213 3.147 3.201 517,383 +0.03(+0.87%)
Aug 26, 2009 3.151 3.178 3.147 3.173 267,266 +0.02(+0.56%)
Aug 25, 2009 3.165 3.173 3.138 3.156 183,509 -0.00(-0.14%)
Aug 24, 2009 3.134 3.160 3.129 3.160 302,655 +0.02(+0.70%)
Aug 21, 2009 3.178 3.178 3.125 3.138 336,140 -0.03(-0.97%)
Aug 20, 2009 3.134 3.169 3.134 3.169 142,246 +0.02(+0.70%)
Aug 19, 2009 3.125 3.160 3.108 3.147 183,527 +0.02(+0.70%)
Aug 18, 2009 3.108 3.129 3.099 3.125 126,407 +0.03(+0.85%)
Aug 17, 2009 3.094 3.116 3.077 3.099 199,745 -0.00(-0.14%)
Aug 14, 2009 3.099 3.112 3.086 3.103 105,255 -0.01(-0.42%)
Aug 13, 2009 3.108 3.116 3.099 3.116 112,454 +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 3.103 159,395 +0.00(+0.00%)
Aug 10, 2009 3.086 3.103 3.086 3.103 86,326 +0.01(+0.29%)
Aug 07, 2009 3.094 3.103 3.077 3.094 100,725 +0.01(+0.28%)
Aug 06, 2009 3.037 3.108 2.888 3.086 186,840 -0.02(-0.57%)
Aug 05, 2009 3.103 3.112 3.083 3.103 142,125 +0.00(+0.14%)
Aug 04, 2009 3.125 3.134 3.094 3.099 212,654 -0.03(-0.98%)
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.