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

6.270 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.740 2.740 2.536 2.585 169,987 +0.05(+2.09%)
Mar 30, 2009 2.540 2.544 2.507 2.532 122,968 +0.00(+0.16%)
Mar 26, 2009 2.560 2.564 2.519 2.528 226,913 -0.01(-0.32%)
Mar 25, 2009 2.507 2.552 2.507 2.536 112,785 +0.04(+1.80%)
Mar 24, 2009 2.511 2.552 2.491 2.491 236,838 -0.07(-2.55%)
Mar 23, 2009 2.568 2.585 2.540 2.556 135,885 +0.02(+0.97%)
Mar 20, 2009 2.475 2.544 2.475 2.532 196,108 +0.06(+2.31%)
Mar 19, 2009 2.487 2.503 2.458 2.475 80,153 +0.00(+0.00%)
Mar 18, 2009 2.466 2.484 2.434 2.475 57,137 +0.02(+0.66%)
Mar 17, 2009 2.479 2.487 2.422 2.458 85,930 +0.00(+0.00%)
Mar 16, 2009 2.458 2.479 2.422 2.458 122,833 +0.04(+1.52%)
Mar 13, 2009 2.446 2.446 2.348 2.422 0 -0.02(-0.67%)
Mar 12, 2009 2.397 2.450 2.393 2.438 52,682 +0.03(+1.36%)
Mar 11, 2009 2.426 2.442 2.397 2.405 132,890 +0.01(+0.51%)
Mar 10, 2009 2.364 2.405 2.364 2.393 102,449 +0.04(+1.72%)
Mar 09, 2009 2.381 2.401 2.349 2.353 157,570 -0.03(-1.19%)
Mar 06, 2009 2.369 2.426 2.361 2.381 0 -0.01(-0.34%)
Mar 05, 2009 2.381 2.405 2.357 2.389 217,445 -0.02(-1.01%)
Mar 04, 2009 2.393 2.430 2.393 2.413 365,957 +0.01(+0.34%)
Mar 02, 2009 2.442 2.442 2.320 2.405 502,662 -0.10(-3.88%)
Feb 27, 2009 2.571 2.579 2.430 2.502 0 +0.02(+0.98%)
Feb 26, 2009 2.401 2.478 2.401 2.478 374,077 +0.09(+3.55%)
Feb 25, 2009 2.405 2.413 2.361 2.393 145,274 -0.02(-0.67%)
Feb 24, 2009 2.369 2.409 2.239 2.409 393,179 +0.12(+5.31%)
Feb 23, 2009 2.405 2.405 2.288 2.288 265,937 -0.07(-2.92%)
Feb 20, 2009 2.446 2.446 2.320 2.357 0 -0.10(-3.96%)
Feb 19, 2009 2.438 2.482 2.421 2.454 111,574 +0.02(+0.83%)
Feb 18, 2009 2.490 2.490 2.430 2.434 274,696 -0.06(-2.28%)
Feb 17, 2009 2.539 2.539 2.474 2.490 276,252 -0.06(-2.38%)
Feb 13, 2009 2.628 2.632 2.551 2.551 187,439 -0.08(-2.93%)
Feb 12, 2009 2.604 2.656 2.555 2.628 195,673 +0.05(+1.88%)
Feb 11, 2009 2.604 2.636 2.563 2.579 113,098 +0.01(+0.46%)
Feb 10, 2009 2.592 2.604 2.556 2.568 163,094 -0.02(-0.93%)
Feb 09, 2009 2.552 2.600 2.552 2.592 252,177 +0.03(+1.10%)
Feb 06, 2009 2.576 2.612 2.545 2.564 165,946 -0.01(-0.47%)
Feb 05, 2009 2.636 2.636 2.572 2.576 127,830 -0.04(-1.39%)
Feb 04, 2009 2.636 2.664 2.612 2.612 142,960 -0.02(-0.92%)
Feb 03, 2009 2.616 2.648 2.604 2.636 97,976 +0.01(+0.46%)
Feb 02, 2009 2.576 2.632 2.535 2.624 180,032 +0.05(+1.87%)
Jan 30, 2009 2.608 2.608 2.527 2.576 0 +0.00(+0.16%)
Jan 29, 2009 2.588 2.588 2.539 2.572 123,715 +0.00(+0.16%)
Jan 28, 2009 2.572 2.572 2.552 2.568 72,726 +0.01(+0.31%)
Jan 27, 2009 2.596 2.596 2.535 2.560 159,337 +0.00(+0.00%)
Jan 26, 2009 2.612 2.612 2.535 2.560 144,145 -0.04(-1.55%)
Jan 23, 2009 2.544 2.600 2.503 2.600 141,881 +0.05(+2.05%)
Jan 22, 2009 2.588 2.588 2.519 2.548 135,155 -0.03(-1.25%)
Jan 21, 2009 2.576 2.596 2.548 2.580 172,026 +0.06(+2.23%)
Jan 20, 2009 2.544 2.572 2.515 2.523 204,644 -0.02(-0.63%)
Jan 16, 2009 2.479 2.539 2.475 2.539 0 +0.06(+2.44%)
Jan 15, 2009 2.439 2.479 2.431 2.479 198,193 +0.04(+1.48%)
Jan 14, 2009 2.527 2.527 2.439 2.443 201,347 -0.07(-2.88%)
Jan 13, 2009 2.487 2.531 2.467 2.515 155,935 +0.02(+0.95%)
Jan 12, 2009 2.448 2.492 2.444 2.492 181,694 +0.04(+1.47%)
Jan 09, 2009 2.456 2.472 2.428 2.456 237,270 +0.03(+1.32%)
Jan 08, 2009 2.344 2.436 2.344 2.424 144,440 +0.06(+2.71%)
Jan 07, 2009 2.432 2.436 2.360 2.360 180,199 -0.07(-2.96%)
Jan 06, 2009 2.340 2.432 2.340 2.432 249,087 +0.09(+3.93%)
Jan 05, 2009 2.284 2.344 2.280 2.340 204,045 +0.07(+3.17%)
Jan 02, 2009 2.208 2.300 2.208 2.268 0 +0.04(+1.98%)
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.