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 )

5.750 -0.010 (-0.18%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 21, 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 (%)
Jan 31, 2007 4.156 4.160 4.121 4.143 112,887 +0.03(+0.64%)
Jan 30, 2007 4.165 4.165 4.108 4.116 123,336 -0.02(-0.53%)
Jan 29, 2007 4.103 4.156 4.103 4.138 90,401 +0.01(+0.21%)
Jan 26, 2007 4.130 4.138 4.103 4.130 131,513 +0.01(+0.32%)
Jan 25, 2007 4.116 4.152 4.094 4.116 280,970 +0.00(+0.00%)
Jan 24, 2007 4.112 4.125 4.099 4.116 93,581 -0.00(-0.11%)
Jan 23, 2007 4.108 4.138 4.090 4.121 92,672 +0.01(+0.32%)
Jan 22, 2007 4.134 4.138 4.108 4.108 117,203 -0.02(-0.43%)
Jan 19, 2007 4.138 4.138 4.099 4.125 164,902 -0.01(-0.32%)
Jan 18, 2007 4.152 4.160 4.121 4.138 175,123 -0.01(-0.21%)
Jan 17, 2007 4.182 4.200 4.143 4.147 196,020 -0.04(-0.84%)
Jan 16, 2007 4.187 4.226 4.165 4.182 192,386 -0.00(-0.11%)
Jan 12, 2007 4.165 4.226 4.165 4.187 107,209 +0.01(+0.32%)
Jan 11, 2007 4.187 4.204 4.141 4.174 96,306 -0.04(-1.04%)
Jan 10, 2007 4.187 4.226 4.182 4.218 95,852 +0.01(+0.21%)
Jan 09, 2007 4.191 4.218 4.160 4.209 86,994 +0.02(+0.53%)
Jan 08, 2007 4.160 4.204 4.156 4.187 70,412 +0.01(+0.32%)
Jan 05, 2007 4.160 4.182 4.094 4.174 112,660 -0.03(-0.65%)
Jan 04, 2007 4.182 4.218 4.182 4.201 77,681 -0.01(-0.18%)
Jan 03, 2007 4.226 4.244 4.182 4.209 238,041 -0.00(-0.10%)
Dec 29, 2006 4.125 4.226 4.116 4.213 223,277 +0.09(+2.13%)
Dec 28, 2006 4.015 4.125 4.015 4.125 316,858 +0.08(+1.96%)
Dec 27, 2006 4.020 4.068 4.020 4.046 93,581 +0.02(+0.55%)
Dec 26, 2006 4.046 4.068 4.024 4.024 73,138 -0.02(-0.44%)
Dec 22, 2006 4.037 4.059 4.028 4.042 58,828 +0.00(+0.00%)
Dec 21, 2006 4.020 4.046 3.962 4.042 129,923 +0.02(+0.55%)
Dec 20, 2006 4.024 4.050 4.017 4.020 127,197 -0.03(-0.65%)
Dec 19, 2006 4.068 4.068 4.028 4.046 113,796 -0.01(-0.33%)
Dec 18, 2006 4.072 4.090 4.042 4.059 168,763 -0.01(-0.22%)
Dec 15, 2006 4.072 4.112 4.055 4.068 146,958 +0.00(+0.00%)
Dec 14, 2006 4.086 4.138 4.059 4.068 259,619 -0.04(-0.96%)
Dec 13, 2006 4.134 4.169 4.108 4.108 124,926 -0.04(-0.85%)
Dec 12, 2006 4.138 4.169 4.130 4.143 194,657 -0.03(-0.63%)
Dec 11, 2006 4.138 4.182 4.121 4.169 207,831 +0.05(+1.18%)
Dec 08, 2006 4.130 4.191 4.116 4.121 347,521 -0.04(-0.85%)
Dec 07, 2006 4.178 4.196 4.143 4.156 116,294 -0.02(-0.53%)
Dec 06, 2006 4.182 4.403 4.147 4.178 229,182 +0.00(+0.00%)
Dec 05, 2006 4.121 4.178 4.121 4.178 139,917 +0.05(+1.28%)
Dec 04, 2006 4.121 4.152 4.116 4.125 90,628 -0.01(-0.32%)
Dec 01, 2006 4.116 4.169 4.086 4.138 174,215 +0.05(+1.18%)
Nov 30, 2006 4.086 4.125 4.086 4.090 166,946 +0.00(+0.11%)
Nov 29, 2006 4.090 4.116 4.086 4.086 137,418 +0.00(+0.11%)
Nov 28, 2006 4.064 4.116 4.050 4.081 164,675 +0.03(+0.65%)
Nov 27, 2006 4.050 4.072 4.028 4.055 163,994 -0.02(-0.43%)
Nov 24, 2006 4.055 4.072 4.046 4.072 46,336 +0.04(+0.87%)
Nov 22, 2006 4.042 4.050 4.028 4.037 77,908 +0.00(+0.11%)
Nov 21, 2006 4.024 4.050 4.022 4.033 75,864 -0.01(-0.33%)
Nov 20, 2006 4.033 4.050 4.011 4.046 150,819 +0.01(+0.33%)
Nov 17, 2006 4.037 4.050 4.033 4.033 103,575 -0.01(-0.22%)
Nov 16, 2006 4.046 4.068 4.037 4.042 95,625 -0.00(-0.11%)
Nov 15, 2006 4.059 4.081 4.046 4.046 151,501 -0.03(-0.65%)
Nov 14, 2006 4.059 4.085 4.059 4.072 109,480 +0.00(+0.11%)
Nov 13, 2006 4.055 4.090 4.055 4.068 90,173 -0.04(-0.96%)
Nov 10, 2006 4.094 4.108 4.077 4.108 57,920 +0.02(+0.54%)
Nov 09, 2006 4.108 4.112 4.064 4.086 164,448 +0.00(+0.00%)
Nov 08, 2006 4.077 4.094 4.068 4.086 85,404 +0.01(+0.32%)
Nov 07, 2006 4.064 4.094 4.064 4.072 120,610 -0.01(-0.22%)
Nov 06, 2006 4.055 4.094 4.055 4.081 88,129 +0.03(+0.65%)
Nov 03, 2006 4.068 4.081 4.050 4.055 141,053 -0.04(-0.86%)
Nov 02, 2006 4.037 4.103 4.037 4.090 120,156 +0.01(+0.22%)
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.