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 )

5.875 +0.015 (+0.26%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 18, 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 (%)
Dec 31, 2007 3.445 3.467 3.415 3.437 480,278 +0.01(+0.38%)
Dec 28, 2007 3.450 3.454 3.402 3.424 504,657 +0.00(+0.00%)
Dec 27, 2007 3.388 3.437 3.380 3.424 574,375 +0.01(+0.39%)
Dec 26, 2007 3.402 3.432 3.380 3.410 685,787 -0.02(-0.64%)
Dec 24, 2007 3.424 3.441 3.402 3.432 150,599 +0.02(+0.64%)
Dec 21, 2007 3.437 3.441 3.402 3.410 296,187 +0.00(+0.13%)
Dec 20, 2007 3.432 3.454 3.402 3.406 516,960 -0.03(-0.77%)
Dec 19, 2007 3.476 3.485 3.424 3.432 468,431 +0.01(+0.26%)
Dec 18, 2007 3.463 3.463 3.424 3.424 124,170 -0.01(-0.38%)
Dec 17, 2007 3.454 3.476 3.417 3.437 338,564 +0.00(+0.00%)
Dec 14, 2007 3.445 3.472 3.431 3.437 329,679 -0.01(-0.38%)
Dec 13, 2007 3.476 3.507 3.445 3.450 257,910 -0.03(-0.76%)
Dec 12, 2007 3.494 3.529 3.476 3.476 274,542 -0.02(-0.50%)
Dec 11, 2007 3.507 3.524 3.467 3.494 413,750 +0.00(+0.13%)
Dec 10, 2007 3.494 3.507 3.472 3.489 168,371 +0.01(+0.25%)
Dec 07, 2007 3.511 3.511 3.481 3.481 186,142 -0.01(-0.25%)
Dec 06, 2007 3.498 3.507 3.454 3.489 275,226 +0.01(+0.25%)
Dec 05, 2007 3.472 3.503 3.468 3.481 251,075 +0.01(+0.25%)
Dec 04, 2007 3.481 3.498 3.428 3.472 238,544 +0.02(+0.64%)
Dec 03, 2007 3.445 3.476 3.410 3.450 441,318 +0.04(+1.16%)
Nov 30, 2007 3.432 3.459 3.406 3.410 263,378 +0.01(+0.39%)
Nov 29, 2007 3.406 3.424 3.380 3.397 210,748 +0.01(+0.39%)
Nov 28, 2007 3.362 3.424 3.353 3.384 303,477 +0.01(+0.39%)
Nov 27, 2007 3.358 3.380 3.353 3.371 126,221 +0.02(+0.52%)
Nov 26, 2007 3.353 3.375 3.345 3.353 390,511 -0.01(-0.39%)
Nov 23, 2007 3.410 3.410 3.362 3.366 62,427 +0.02(+0.52%)
Nov 21, 2007 3.358 3.388 3.349 3.349 223,735 -0.04(-1.04%)
Nov 20, 2007 3.424 3.428 3.353 3.384 313,274 +0.02(+0.52%)
Nov 19, 2007 3.388 3.388 3.309 3.366 233,760 +0.00(+0.13%)
Nov 16, 2007 3.353 3.388 3.318 3.362 267,707 +0.00(+0.00%)
Nov 15, 2007 3.410 3.410 3.340 3.362 213,254 -0.04(-1.16%)
Nov 14, 2007 3.437 3.437 3.393 3.402 166,092 -0.04(-1.02%)
Nov 13, 2007 3.366 3.454 3.362 3.437 269,758 +0.04(+1.03%)
Nov 12, 2007 3.187 3.437 3.187 3.402 216,647 -0.04(-1.27%)
Nov 09, 2007 3.445 3.489 3.445 3.445 203,913 -0.02(-0.51%)
Nov 08, 2007 3.481 3.498 3.437 3.463 350,412 -0.04(-1.13%)
Nov 07, 2007 3.555 3.555 3.481 3.503 334,007 -0.04(-0.99%)
Nov 06, 2007 3.529 3.542 3.511 3.538 120,525 +0.01(+0.25%)
Nov 05, 2007 3.516 3.538 3.511 3.529 104,519 -0.02(-0.50%)
Nov 02, 2007 3.560 3.560 3.542 3.546 152,194 +0.02(+0.50%)
Nov 01, 2007 3.568 3.582 3.516 3.529 170,649 -0.01(-0.37%)
Oct 31, 2007 3.542 3.555 3.516 3.542 234,443 +0.03(+0.75%)
Oct 30, 2007 3.520 3.533 3.498 3.516 217,127 +0.00(+0.00%)
Oct 29, 2007 3.489 3.520 3.489 3.516 203,002 +0.03(+0.75%)
Oct 26, 2007 3.481 3.507 3.480 3.489 254,493 +0.03(+0.76%)
Oct 25, 2007 3.511 3.520 3.419 3.463 1,334,437 -0.05(-1.37%)
Oct 24, 2007 3.603 3.617 3.507 3.511 580,754 -0.08(-2.32%)
Oct 23, 2007 3.612 3.617 3.590 3.595 151,966 +0.00(+0.12%)
Oct 22, 2007 3.595 3.621 3.590 3.590 122,575 -0.00(-0.12%)
Oct 19, 2007 3.603 3.608 3.582 3.595 99,564 +0.00(+0.12%)
Oct 18, 2007 3.582 3.608 3.568 3.590 170,649 +0.02(+0.62%)
Oct 17, 2007 3.564 3.590 3.560 3.568 145,815 +0.01(+0.25%)
Oct 16, 2007 3.560 3.573 3.551 3.560 185,914 -0.00(-0.12%)
Oct 15, 2007 3.603 3.608 3.560 3.564 154,160 -0.02(-0.61%)
Oct 12, 2007 3.599 3.608 3.582 3.586 116,652 +0.00(+0.12%)
Oct 11, 2007 3.582 3.608 3.568 3.582 154,473 +0.00(+0.12%)
Oct 10, 2007 3.568 3.599 3.560 3.577 141,030 +0.02(+0.49%)
Oct 09, 2007 3.621 3.625 3.560 3.560 234,671 -0.05(-1.34%)
Oct 08, 2007 3.603 3.625 3.599 3.608 131,689 -0.02(-0.48%)
Oct 05, 2007 3.643 3.656 3.617 3.625 159,485 -0.02(-0.48%)
Oct 04, 2007 3.647 3.700 3.643 3.643 185,003 -0.00(-0.12%)
Oct 03, 2007 3.678 3.678 3.643 3.647 139,663 -0.01(-0.24%)
Oct 02, 2007 3.691 3.696 3.652 3.656 116,196 -0.02(-0.60%)
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.