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 )

5.745 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 30, 2007 4.226 4.231 4.200 4.200 127,652 -0.01(-0.31%)
Mar 29, 2007 4.196 4.222 4.191 4.213 75,183 +0.00(+0.00%)
Mar 28, 2007 4.160 4.222 4.160 4.213 103,802 +0.04(+0.84%)
Mar 27, 2007 4.187 4.218 4.174 4.178 58,374 -0.00(-0.11%)
Mar 26, 2007 4.213 4.222 4.178 4.182 126,744 -0.01(-0.31%)
Mar 23, 2007 4.200 4.235 4.182 4.196 122,882 +0.00(+0.10%)
Mar 22, 2007 4.196 4.213 4.178 4.191 64,507 +0.01(+0.21%)
Mar 21, 2007 4.222 4.226 4.182 4.182 166,266 -0.02(-0.52%)
Mar 20, 2007 4.196 4.226 4.187 4.204 120,384 -0.00(-0.10%)
Mar 19, 2007 4.218 4.231 4.204 4.209 96,761 -0.00(-0.10%)
Mar 16, 2007 4.191 4.218 4.187 4.213 46,790 -0.00(-0.10%)
Mar 15, 2007 4.218 4.218 4.187 4.218 68,142 +0.04(+0.84%)
Mar 14, 2007 4.178 4.204 4.160 4.182 111,071 +0.01(+0.21%)
Mar 13, 2007 4.231 4.231 4.174 4.174 217,827 -0.06(-1.35%)
Mar 12, 2007 4.222 4.231 4.187 4.231 85,631 +0.04(+0.84%)
Mar 09, 2007 4.204 4.218 4.152 4.196 116,522 -0.02(-0.52%)
Mar 08, 2007 4.196 4.222 4.191 4.218 69,731 +0.02(+0.52%)
Mar 07, 2007 4.182 4.226 4.166 4.196 160,133 +0.02(+0.53%)
Mar 06, 2007 4.138 4.222 4.136 4.174 142,189 +0.05(+1.17%)
Mar 05, 2007 4.138 4.178 4.125 4.125 107,437 -0.04(-0.95%)
Mar 02, 2007 4.134 4.196 4.134 4.165 86,994 +0.04(+0.85%)
Mar 01, 2007 4.147 4.156 4.116 4.130 154,000 -0.01(-0.21%)
Feb 28, 2007 4.147 4.152 4.116 4.138 99,487 +0.02(+0.43%)
Feb 27, 2007 4.143 4.244 4.116 4.121 75,637 +0.00(+0.00%)
Feb 26, 2007 4.108 4.132 4.108 4.121 70,867 +0.03(+0.75%)
Feb 23, 2007 4.077 4.116 4.077 4.090 112,661 +0.00(+0.11%)
Feb 22, 2007 4.125 4.125 4.077 4.086 126,289 -0.04(-0.85%)
Feb 21, 2007 4.121 4.156 4.108 4.121 201,700 -0.04(-0.96%)
Feb 20, 2007 4.174 4.187 4.152 4.161 115,841 +0.01(+0.22%)
Feb 16, 2007 4.165 4.178 4.134 4.152 214,647 -0.01(-0.32%)
Feb 15, 2007 4.152 4.187 4.132 4.165 167,402 +0.04(+0.85%)
Feb 14, 2007 4.143 4.174 4.130 4.130 106,074 -0.01(-0.32%)
Feb 13, 2007 4.147 4.165 4.138 4.143 79,953 +0.02(+0.53%)
Feb 12, 2007 4.130 4.152 4.121 4.121 115,387 -0.02(-0.43%)
Feb 09, 2007 4.147 4.165 4.131 4.138 54,059 -0.02(-0.53%)
Feb 08, 2007 4.174 4.182 4.152 4.160 133,558 -0.00(-0.11%)
Feb 07, 2007 4.196 4.196 4.149 4.165 89,266 +0.00(+0.00%)
Feb 06, 2007 4.169 4.182 4.147 4.165 98,578 -0.01(-0.21%)
Feb 05, 2007 4.103 4.174 4.103 4.174 149,230 +0.07(+1.61%)
Feb 02, 2007 4.116 4.130 4.090 4.108 203,744 -0.02(-0.43%)
Feb 01, 2007 4.116 4.138 4.108 4.125 175,806 -0.02(-0.43%)
Jan 31, 2007 4.156 4.160 4.121 4.143 112,888 +0.03(+0.64%)
Jan 30, 2007 4.165 4.165 4.108 4.116 123,337 -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 4.130 131,514 +0.01(+0.32%)
Jan 25, 2007 4.116 4.152 4.094 4.116 280,972 +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 92,673 +0.01(+0.32%)
Jan 22, 2007 4.134 4.138 4.108 4.108 117,204 -0.02(-0.43%)
Jan 19, 2007 4.138 4.138 4.099 4.125 164,903 -0.01(-0.32%)
Jan 18, 2007 4.152 4.160 4.121 4.138 175,124 -0.01(-0.21%)
Jan 17, 2007 4.182 4.200 4.143 4.147 196,021 -0.04(-0.84%)
Jan 16, 2007 4.187 4.226 4.165 4.182 192,387 -0.00(-0.11%)
Jan 12, 2007 4.165 4.226 4.165 4.187 107,210 +0.01(+0.32%)
Jan 11, 2007 4.187 4.204 4.141 4.174 96,307 -0.04(-1.04%)
Jan 10, 2007 4.187 4.226 4.182 4.218 95,853 +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 70,413 +0.01(+0.32%)
Jan 05, 2007 4.160 4.182 4.094 4.174 112,661 -0.03(-0.65%)
Jan 04, 2007 4.182 4.218 4.182 4.201 77,681 -0.01(-0.18%)
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.