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 )

5.700 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Oct 31, 2006 4.050 4.072 4.028 4.042 104,711 -0.01(-0.22%)
Oct 30, 2006 4.024 4.059 4.024 4.050 69,050 +0.01(+0.33%)
Oct 27, 2006 4.024 4.042 4.011 4.037 86,313 +0.02(+0.55%)
Oct 26, 2006 3.971 4.015 3.971 4.015 139,463 +0.03(+0.77%)
Oct 25, 2006 3.954 3.993 3.954 3.984 140,599 +0.03(+0.67%)
Oct 24, 2006 3.954 3.971 3.954 3.958 88,357 +0.00(+0.11%)
Oct 23, 2006 3.954 3.962 3.945 3.954 92,218 -0.01(-0.22%)
Oct 20, 2006 3.958 3.976 3.949 3.962 140,826 +0.00(+0.00%)
Oct 19, 2006 3.940 3.962 3.940 3.962 60,192 +0.03(+0.67%)
Oct 18, 2006 3.945 3.951 3.936 3.936 86,313 +0.00(+0.00%)
Oct 17, 2006 3.909 3.958 3.909 3.936 243,948 +0.03(+0.68%)
Oct 16, 2006 3.918 3.940 3.901 3.909 122,882 -0.01(-0.22%)
Oct 13, 2006 3.962 3.976 3.909 3.918 339,801 -0.06(-1.55%)
Oct 12, 2006 4.006 4.011 3.980 3.980 89,947 -0.06(-1.53%)
Oct 11, 2006 4.046 4.050 4.028 4.042 132,195 +0.01(+0.22%)
Oct 10, 2006 4.055 4.068 4.033 4.033 99,033 -0.02(-0.54%)
Oct 09, 2006 4.081 4.090 4.055 4.055 174,216 -0.03(-0.75%)
Oct 06, 2006 4.090 4.108 4.086 4.086 74,501 -0.01(-0.32%)
Oct 05, 2006 4.086 4.112 4.086 4.099 93,354 +0.01(+0.22%)
Oct 04, 2006 4.072 4.103 4.072 4.090 50,652 +0.01(+0.32%)
Oct 03, 2006 4.081 4.108 4.077 4.077 83,133 -0.02(-0.43%)
Oct 02, 2006 4.099 4.112 4.094 4.094 88,357 +0.00(+0.11%)
Sep 29, 2006 4.077 4.112 4.077 4.090 136,056 -0.01(-0.21%)
Sep 28, 2006 4.064 4.103 4.064 4.099 93,354 +0.01(+0.22%)
Sep 27, 2006 4.072 4.099 4.064 4.090 142,416 +0.02(+0.43%)
Sep 26, 2006 4.037 4.072 4.035 4.072 54,286 +0.01(+0.33%)
Sep 25, 2006 4.042 4.068 4.037 4.059 98,124 +0.01(+0.22%)
Sep 22, 2006 4.033 4.059 4.033 4.050 70,640 +0.01(+0.22%)
Sep 21, 2006 4.028 4.046 4.021 4.042 96,761 -0.00(-0.11%)
Sep 20, 2006 4.033 4.059 4.020 4.046 78,136 -0.00(-0.11%)
Sep 19, 2006 4.028 4.059 4.018 4.050 85,404 +0.00(+0.00%)
Sep 18, 2006 4.038 4.059 4.033 4.050 129,469 +0.02(+0.44%)
Sep 15, 2006 4.024 4.037 4.007 4.033 73,366 +0.04(+0.88%)
Sep 14, 2006 4.046 4.046 3.998 3.998 88,130 -0.00(-0.11%)
Sep 13, 2006 4.028 4.028 4.002 4.002 32,708 -0.04(-0.87%)
Sep 12, 2006 4.002 4.037 4.002 4.037 131,059 +0.04(+0.88%)
Sep 11, 2006 4.011 4.024 3.989 4.002 71,776 -0.01(-0.22%)
Sep 08, 2006 3.984 4.020 3.980 4.011 107,891 +0.02(+0.55%)
Sep 07, 2006 3.971 3.998 3.962 3.989 74,047 +0.02(+0.44%)
Sep 06, 2006 3.980 3.998 3.967 3.971 138,101 -0.01(-0.22%)
Sep 05, 2006 4.006 4.024 3.980 3.980 130,832 -0.04(-0.88%)
Sep 01, 2006 3.993 4.059 3.984 4.015 303,004 +0.03(+0.77%)
Aug 31, 2006 3.989 4.006 3.984 3.984 118,567 -0.01(-0.22%)
Aug 30, 2006 4.006 4.011 3.993 3.993 100,168 -0.01(-0.33%)
Aug 29, 2006 3.993 4.020 3.989 4.006 112,207 +0.00(+0.11%)
Aug 28, 2006 3.945 4.011 3.945 4.002 203,290 +0.04(+1.11%)
Aug 25, 2006 3.962 3.980 3.948 3.958 133,331 -0.00(-0.11%)
Aug 24, 2006 3.980 3.980 3.946 3.962 62,690 +0.00(+0.00%)
Aug 23, 2006 3.976 3.976 3.940 3.962 156,272 +0.00(+0.11%)
Aug 22, 2006 3.932 3.971 3.932 3.958 129,696 +0.03(+0.67%)
Aug 21, 2006 3.923 3.962 3.923 3.932 110,844 -0.01(-0.22%)
Aug 18, 2006 3.949 3.958 3.936 3.940 79,499 +0.00(+0.11%)
Aug 17, 2006 3.909 3.984 3.909 3.936 161,496 +0.02(+0.56%)
Aug 16, 2006 3.874 3.927 3.874 3.914 116,295 +0.03(+0.79%)
Aug 15, 2006 3.896 3.901 3.875 3.883 128,788 +0.02(+0.46%)
Aug 14, 2006 3.865 3.879 3.852 3.865 114,251 +0.00(+0.00%)
Aug 11, 2006 3.879 3.918 3.839 3.865 288,467 -0.05(-1.35%)
Aug 10, 2006 3.901 3.940 3.901 3.918 86,313 +0.02(+0.56%)
Aug 09, 2006 3.901 3.918 3.896 3.896 76,773 -0.02(-0.56%)
Aug 08, 2006 3.896 3.918 3.896 3.918 45,655 +0.03(+0.79%)
Aug 07, 2006 3.936 3.936 3.887 3.887 101,758 -0.03(-0.79%)
Aug 04, 2006 3.901 3.923 3.901 3.918 87,903 +0.03(+0.68%)
Aug 03, 2006 3.909 3.909 3.892 3.892 52,242 -0.02(-0.56%)
Aug 02, 2006 3.945 3.954 3.909 3.914 114,932 -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.