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 )

5.860 -0.020 (-0.34%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 17, 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 3.757 3.770 3.740 3.740 245,833 -0.02(-0.47%)
Feb 27, 2006 3.757 3.766 3.744 3.757 161,079 -0.01(-0.23%)
Feb 24, 2006 3.779 3.814 3.766 3.766 285,249 +0.01(+0.23%)
Feb 23, 2006 3.775 3.775 3.753 3.757 199,811 -0.01(-0.23%)
Feb 22, 2006 3.788 3.805 3.761 3.766 178,394 -0.02(-0.58%)
Feb 21, 2006 3.761 3.788 3.735 3.788 221,683 +0.03(+0.82%)
Feb 17, 2006 3.744 3.766 3.735 3.757 143,080 +0.00(+0.12%)
Feb 16, 2006 3.709 3.757 3.709 3.753 217,582 +0.03(+0.71%)
Feb 15, 2006 3.718 3.748 3.709 3.726 172,015 -0.01(-0.24%)
Feb 14, 2006 3.696 3.748 3.696 3.735 226,695 +0.01(+0.24%)
Feb 13, 2006 3.704 3.731 3.703 3.726 79,058 +0.00(+0.12%)
Feb 10, 2006 3.718 3.726 3.700 3.722 95,918 +0.02(+0.47%)
Feb 09, 2006 3.718 3.719 3.700 3.704 113,006 +0.01(+0.36%)
Feb 08, 2006 3.678 3.718 3.669 3.691 182,039 +0.01(+0.24%)
Feb 07, 2006 3.687 3.692 3.661 3.682 162,901 -0.01(-0.24%)
Feb 06, 2006 3.678 3.691 3.674 3.691 226,467 +0.02(+0.48%)
Feb 03, 2006 3.696 3.700 3.669 3.674 233,986 -0.02(-0.59%)
Feb 02, 2006 3.700 3.731 3.691 3.696 258,136 -0.02(-0.47%)
Feb 01, 2006 3.709 3.731 3.704 3.713 149,231 +0.00(+0.12%)
Jan 31, 2006 3.704 3.740 3.700 3.709 355,422 +0.01(+0.36%)
Jan 30, 2006 3.766 3.775 3.687 3.696 172,470 -0.00(-0.12%)
Jan 27, 2006 3.704 3.718 3.696 3.700 129,865 +0.01(+0.36%)
Jan 26, 2006 3.704 3.713 3.682 3.687 116,651 -0.01(-0.36%)
Jan 25, 2006 3.709 3.726 3.682 3.700 312,361 -0.00(-0.12%)
Jan 24, 2006 3.704 3.722 3.696 3.704 151,282 +0.01(+0.36%)
Jan 23, 2006 3.696 3.709 3.687 3.691 93,640 -0.01(-0.24%)
Jan 20, 2006 3.665 3.709 3.665 3.700 121,663 +0.01(+0.24%)
Jan 19, 2006 3.665 3.713 3.665 3.691 143,763 +0.00(+0.12%)
Jan 18, 2006 3.665 3.704 3.665 3.687 115,512 +0.01(+0.24%)
Jan 17, 2006 3.696 3.709 3.678 3.678 180,672 -0.01(-0.36%)
Jan 13, 2006 3.700 3.718 3.691 3.691 159,712 -0.01(-0.36%)
Jan 12, 2006 3.678 3.731 3.665 3.704 149,915 -0.03(-0.82%)
Jan 11, 2006 3.704 3.735 3.704 3.735 179,533 +0.02(+0.47%)
Jan 10, 2006 3.709 3.731 3.702 3.718 143,763 -0.00(-0.12%)
Jan 09, 2006 3.713 3.726 3.696 3.722 136,700 +0.01(+0.36%)
Jan 06, 2006 3.669 3.709 3.669 3.709 96,601 +0.01(+0.36%)
Jan 05, 2006 3.625 3.696 3.625 3.696 277,047 +0.06(+1.57%)
Jan 04, 2006 3.603 3.639 3.603 3.639 182,267 +0.04(+1.10%)
Jan 03, 2006 3.560 3.608 3.560 3.599 207,101 +0.04(+1.11%)
Dec 30, 2005 3.542 3.586 3.542 3.560 341,068 -0.00(-0.12%)
Dec 29, 2005 3.516 3.577 3.516 3.564 355,877 +0.03(+0.87%)
Dec 28, 2005 3.507 3.542 3.507 3.533 530,399 +0.02(+0.62%)
Dec 27, 2005 3.503 3.533 3.498 3.511 199,583 +0.00(+0.00%)
Dec 23, 2005 3.507 3.529 3.498 3.511 218,493 +0.01(+0.38%)
Dec 22, 2005 3.520 3.520 3.494 3.498 508,982 -0.02(-0.62%)
Dec 21, 2005 3.516 3.529 3.516 3.520 129,410 -0.01(-0.25%)
Dec 20, 2005 3.524 3.542 3.511 3.529 276,591 +0.00(+0.00%)
Dec 19, 2005 3.538 3.551 3.524 3.529 285,476 -0.01(-0.25%)
Dec 16, 2005 3.533 3.542 3.524 3.538 203,912 +0.00(+0.12%)
Dec 15, 2005 3.533 3.542 3.520 3.533 157,889 -0.00(-0.12%)
Dec 14, 2005 3.533 3.546 3.520 3.538 194,343 +0.00(+0.12%)
Dec 13, 2005 3.568 3.568 3.524 3.533 161,990 -0.03(-0.74%)
Dec 12, 2005 3.560 3.573 3.542 3.560 96,829 -0.03(-0.73%)
Dec 09, 2005 3.590 3.590 3.556 3.586 192,520 +0.02(+0.62%)
Dec 08, 2005 3.555 3.577 3.555 3.564 105,487 +0.01(+0.25%)
Dec 07, 2005 3.568 3.590 3.555 3.555 115,512 -0.03(-0.86%)
Dec 06, 2005 3.568 3.586 3.555 3.586 77,235 +0.01(+0.37%)
Dec 05, 2005 3.546 3.590 3.546 3.573 237,403 -0.02(-0.49%)
Dec 02, 2005 3.582 3.603 3.551 3.590 248,795 +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.