Skip to main content

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

5.865 -0.025 (-0.42%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 3.257 3.261 3.187 3.217 212,090 -0.01(-0.41%)
Oct 29, 2009 3.204 3.239 3.204 3.230 158,382 +0.04(+1.10%)
Oct 28, 2009 3.244 3.252 3.187 3.195 148,850 -0.05(-1.49%)
Oct 27, 2009 3.244 3.252 3.222 3.244 151,996 +0.02(+0.68%)
Oct 26, 2009 3.226 3.235 3.204 3.222 221,217 +0.00(+0.14%)
Oct 23, 2009 3.213 3.230 3.213 3.217 222,844 -0.03(-0.95%)
Oct 22, 2009 3.265 3.265 3.239 3.248 126,973 -0.01(-0.40%)
Oct 21, 2009 3.283 3.314 3.252 3.261 169,580 -0.03(-0.93%)
Oct 20, 2009 3.244 3.305 3.230 3.292 443,187 +0.07(+2.32%)
Oct 19, 2009 3.187 3.252 3.178 3.217 170,530 +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 3.156 407,669 -0.05(-1.51%)
Oct 14, 2009 3.261 3.301 3.182 3.204 401,515 -0.11(-3.18%)
Oct 13, 2009 3.222 3.345 3.222 3.309 257,270 +0.07(+2.31%)
Oct 12, 2009 3.306 3.327 3.094 3.235 829,119 -0.13(-3.79%)
Oct 09, 2009 3.463 3.463 3.358 3.362 273,041 -0.12(-3.40%)
Oct 08, 2009 3.476 3.489 3.463 3.481 107,404 -0.00(-0.05%)
Oct 07, 2009 3.441 3.485 3.424 3.482 241,973 +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 3.424 162,627 +0.02(+0.52%)
Oct 02, 2009 3.358 3.428 3.358 3.406 269,067 +0.04(+1.04%)
Oct 01, 2009 3.410 3.415 3.362 3.371 154,370 -0.02(-0.52%)
Sep 30, 2009 3.481 3.481 3.371 3.388 295,407 +0.00(+0.13%)
Sep 29, 2009 3.323 3.432 3.314 3.384 469,648 +0.05(+1.45%)
Sep 28, 2009 3.336 3.362 3.318 3.336 157,674 +0.00(+0.13%)
Sep 25, 2009 3.358 3.366 3.323 3.331 218,875 -0.01(-0.39%)
Sep 24, 2009 3.388 3.393 3.340 3.345 238,307 -0.03(-0.78%)
Sep 23, 2009 3.349 3.384 3.327 3.371 179,218 +0.03(+0.79%)
Sep 22, 2009 3.415 3.415 3.331 3.345 157,457 +0.00(+0.00%)
Sep 21, 2009 3.384 3.384 3.340 3.345 210,381 -0.03(-0.91%)
Sep 18, 2009 3.345 3.388 3.336 3.375 153,630 +0.02(+0.52%)
Sep 17, 2009 3.362 3.375 3.340 3.358 119,819 +0.01(+0.26%)
Sep 16, 2009 3.323 3.362 3.309 3.349 222,655 +0.02(+0.66%)
Sep 15, 2009 3.287 3.327 3.287 3.327 158,624 +0.03(+0.80%)
Sep 14, 2009 3.270 3.305 3.261 3.301 194,633 +0.02(+0.67%)
Sep 11, 2009 3.314 3.314 3.265 3.279 174,224 -0.03(-0.80%)
Sep 10, 2009 3.323 3.323 3.265 3.305 198,174 -0.02(-0.66%)
Sep 09, 2009 3.375 3.380 3.305 3.327 208,841 -0.06(-1.69%)
Sep 08, 2009 3.349 3.384 3.338 3.384 191,291 +0.04(+1.05%)
Sep 04, 2009 3.287 3.353 3.253 3.349 174,807 +0.10(+3.11%)
Sep 03, 2009 3.261 3.270 3.227 3.248 205,927 +0.01(+0.41%)
Sep 02, 2009 3.279 3.301 3.208 3.235 278,131 -0.04(-1.34%)
Sep 01, 2009 3.292 3.301 3.248 3.279 276,360 +0.01(+0.40%)
Aug 31, 2009 3.265 3.279 3.248 3.265 299,702 +0.01(+0.40%)
Aug 28, 2009 3.222 3.270 3.208 3.252 442,284 +0.05(+1.60%)
Aug 27, 2009 3.160 3.213 3.147 3.201 517,386 +0.03(+0.87%)
Aug 26, 2009 3.151 3.178 3.147 3.173 267,267 +0.02(+0.56%)
Aug 25, 2009 3.165 3.173 3.138 3.156 183,510 -0.00(-0.14%)
Aug 24, 2009 3.134 3.160 3.129 3.160 302,657 +0.02(+0.70%)
Aug 21, 2009 3.178 3.178 3.125 3.138 336,142 -0.03(-0.97%)
Aug 20, 2009 3.134 3.169 3.134 3.169 142,247 +0.02(+0.70%)
Aug 19, 2009 3.125 3.160 3.107 3.147 183,528 +0.02(+0.70%)
Aug 18, 2009 3.107 3.129 3.099 3.125 126,408 +0.03(+0.85%)
Aug 17, 2009 3.094 3.116 3.077 3.099 199,746 -0.00(-0.14%)
Aug 14, 2009 3.099 3.112 3.086 3.103 105,255 -0.01(-0.42%)
Aug 13, 2009 3.107 3.116 3.099 3.116 112,455 +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 3.103 159,396 +0.00(+0.00%)
Aug 10, 2009 3.086 3.103 3.086 3.103 86,327 +0.01(+0.29%)
Aug 07, 2009 3.094 3.103 3.077 3.094 100,726 +0.01(+0.28%)
Aug 06, 2009 3.037 3.107 2.888 3.086 186,841 -0.02(-0.57%)
Aug 05, 2009 3.103 3.112 3.083 3.103 142,126 +0.00(+0.14%)
Aug 04, 2009 3.125 3.134 3.094 3.099 212,655 -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.