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 )

6.215 -0.015 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2006 3.334 3.346 3.318 3.318 277,031 -0.02(-0.47%)
Feb 27, 2006 3.334 3.342 3.322 3.334 181,521 -0.01(-0.23%)
Feb 24, 2006 3.353 3.385 3.342 3.342 321,448 +0.01(+0.23%)
Feb 23, 2006 3.350 3.350 3.330 3.334 225,168 -0.01(-0.23%)
Feb 22, 2006 3.361 3.377 3.338 3.342 201,033 -0.02(-0.58%)
Feb 21, 2006 3.338 3.361 3.315 3.361 249,816 +0.03(+0.82%)
Feb 17, 2006 3.322 3.342 3.315 3.334 161,237 +0.00(+0.12%)
Feb 16, 2006 3.291 3.334 3.291 3.330 245,194 +0.02(+0.71%)
Feb 15, 2006 3.299 3.326 3.291 3.307 193,844 -0.01(-0.24%)
Feb 14, 2006 3.279 3.326 3.279 3.315 255,464 +0.01(+0.24%)
Feb 13, 2006 3.287 3.311 3.286 3.307 89,091 +0.00(+0.12%)
Feb 10, 2006 3.299 3.307 3.283 3.303 108,091 +0.02(+0.47%)
Feb 09, 2006 3.299 3.301 3.283 3.287 127,347 +0.01(+0.36%)
Feb 08, 2006 3.264 3.299 3.256 3.276 205,141 +0.01(+0.24%)
Feb 07, 2006 3.272 3.276 3.248 3.268 183,575 -0.01(-0.24%)
Feb 06, 2006 3.264 3.276 3.260 3.276 255,207 +0.02(+0.48%)
Feb 03, 2006 3.279 3.283 3.256 3.260 263,680 -0.02(-0.59%)
Feb 02, 2006 3.283 3.311 3.276 3.279 290,895 -0.02(-0.47%)
Feb 01, 2006 3.291 3.311 3.287 3.295 168,170 +0.00(+0.12%)
Jan 31, 2006 3.287 3.318 3.283 3.291 400,527 +0.01(+0.36%)
Jan 30, 2006 3.342 3.350 3.272 3.279 194,358 -0.00(-0.12%)
Jan 27, 2006 3.287 3.299 3.279 3.283 146,346 +0.01(+0.36%)
Jan 26, 2006 3.287 3.295 3.268 3.272 131,455 -0.01(-0.36%)
Jan 25, 2006 3.291 3.307 3.268 3.283 352,001 -0.00(-0.12%)
Jan 24, 2006 3.287 3.303 3.279 3.287 170,480 +0.01(+0.36%)
Jan 23, 2006 3.279 3.291 3.272 3.276 105,523 -0.01(-0.24%)
Jan 20, 2006 3.252 3.291 3.252 3.283 137,103 +0.01(+0.24%)
Jan 19, 2006 3.252 3.295 3.252 3.276 162,008 +0.00(+0.12%)
Jan 18, 2006 3.252 3.287 3.252 3.272 130,171 +0.01(+0.24%)
Jan 17, 2006 3.279 3.291 3.264 3.264 203,601 -0.01(-0.36%)
Jan 13, 2006 3.283 3.299 3.276 3.276 179,980 -0.01(-0.36%)
Jan 12, 2006 3.264 3.311 3.252 3.287 168,940 -0.03(-0.82%)
Jan 11, 2006 3.287 3.315 3.287 3.315 202,317 +0.02(+0.47%)
Jan 10, 2006 3.291 3.311 3.285 3.299 162,008 -0.00(-0.12%)
Jan 09, 2006 3.295 3.307 3.279 3.303 154,049 +0.01(+0.36%)
Jan 06, 2006 3.256 3.291 3.256 3.291 108,861 +0.01(+0.36%)
Jan 05, 2006 3.217 3.279 3.217 3.279 312,205 +0.05(+1.57%)
Jan 04, 2006 3.198 3.229 3.198 3.229 205,398 +0.04(+1.10%)
Jan 03, 2006 3.159 3.202 3.159 3.194 233,384 +0.04(+1.11%)
Dec 30, 2005 3.143 3.182 3.143 3.159 384,352 -0.00(-0.12%)
Dec 29, 2005 3.120 3.174 3.120 3.163 401,040 +0.03(+0.87%)
Dec 28, 2005 3.112 3.143 3.112 3.135 597,710 +0.02(+0.63%)
Dec 27, 2005 3.108 3.135 3.104 3.116 224,911 +0.00(+0.00%)
Dec 23, 2005 3.112 3.131 3.104 3.116 246,221 +0.01(+0.38%)
Dec 22, 2005 3.124 3.124 3.100 3.104 573,575 -0.02(-0.62%)
Dec 21, 2005 3.120 3.131 3.120 3.124 145,833 -0.01(-0.25%)
Dec 20, 2005 3.128 3.143 3.116 3.131 311,692 +0.00(+0.00%)
Dec 19, 2005 3.139 3.151 3.128 3.131 321,705 -0.01(-0.25%)
Dec 16, 2005 3.135 3.143 3.128 3.139 229,789 +0.00(+0.12%)
Dec 15, 2005 3.135 3.143 3.124 3.135 177,926 -0.00(-0.12%)
Dec 14, 2005 3.135 3.147 3.124 3.139 219,006 +0.00(+0.12%)
Dec 13, 2005 3.167 3.167 3.128 3.135 182,548 -0.02(-0.74%)
Dec 12, 2005 3.159 3.170 3.143 3.159 109,118 -0.02(-0.73%)
Dec 09, 2005 3.186 3.186 3.155 3.182 216,952 +0.02(+0.62%)
Dec 08, 2005 3.155 3.174 3.155 3.163 118,874 +0.01(+0.25%)
Dec 07, 2005 3.167 3.186 3.155 3.155 130,171 -0.03(-0.86%)
Dec 06, 2005 3.167 3.182 3.155 3.182 87,037 +0.01(+0.37%)
Dec 05, 2005 3.147 3.186 3.147 3.170 267,531 -0.02(-0.49%)
Dec 02, 2005 3.178 3.198 3.151 3.186 280,369 +0.00(+0.12%)
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.