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 )

5.890 +0.020 (+0.34%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 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 (%)
May 31, 2005 3.836 3.858 3.836 3.849 97,969 +0.01(+0.34%)
May 27, 2005 3.805 3.836 3.805 3.836 146,726 +0.02(+0.46%)
May 26, 2005 3.832 3.845 3.801 3.819 393,701 +0.03(+0.69%)
May 25, 2005 3.823 3.827 3.792 3.792 394,156 -0.02(-0.46%)
May 24, 2005 3.805 3.814 3.788 3.810 140,119 +0.02(+0.58%)
May 23, 2005 3.792 3.805 3.783 3.788 92,045 +0.00(+0.00%)
May 20, 2005 3.788 3.797 3.779 3.788 71,540 +0.01(+0.35%)
May 19, 2005 3.775 3.788 3.757 3.775 244,468 +0.00(+0.00%)
May 18, 2005 3.748 3.779 3.744 3.775 250,392 +0.02(+0.47%)
May 17, 2005 3.748 3.770 3.748 3.757 261,556 +0.00(+0.00%)
May 16, 2005 3.735 3.770 3.735 3.757 206,191 +0.01(+0.23%)
May 13, 2005 3.740 3.757 3.735 3.748 148,549 +0.01(+0.23%)
May 12, 2005 3.744 3.757 3.735 3.740 87,716 +0.00(+0.00%)
May 11, 2005 3.740 3.761 3.740 3.740 160,396 -0.01(-0.35%)
May 10, 2005 3.770 3.775 3.735 3.753 334,691 -0.04(-1.16%)
May 09, 2005 3.779 3.801 3.770 3.797 290,946 +0.02(+0.46%)
May 06, 2005 3.797 3.801 3.770 3.779 117,107 -0.02(-0.46%)
May 05, 2005 3.783 3.819 3.783 3.797 157,434 +0.01(+0.35%)
May 04, 2005 3.757 3.810 3.757 3.783 227,380 +0.02(+0.47%)
May 03, 2005 3.731 3.766 3.731 3.766 150,827 +0.02(+0.59%)
May 02, 2005 3.753 3.770 3.731 3.744 202,090 +0.01(+0.24%)
Apr 29, 2005 3.740 3.770 3.722 3.735 180,674 +0.00(+0.12%)
Apr 28, 2005 3.753 3.792 3.722 3.731 244,240 +0.00(+0.00%)
Apr 27, 2005 3.849 3.858 3.731 3.731 533,364 -0.10(-2.63%)
Apr 26, 2005 3.805 3.840 3.797 3.832 161,080 +0.01(+0.23%)
Apr 25, 2005 3.827 3.858 3.801 3.823 130,550 -0.01(-0.34%)
Apr 22, 2005 3.823 3.836 3.788 3.836 101,159 +0.01(+0.34%)
Apr 21, 2005 3.797 3.884 3.797 3.823 125,765 +0.02(+0.58%)
Apr 20, 2005 3.775 3.823 3.775 3.801 156,295 -0.00(-0.12%)
Apr 19, 2005 3.783 3.805 3.766 3.805 284,567 +0.02(+0.58%)
Apr 18, 2005 3.761 3.788 3.753 3.783 211,432 +0.03(+0.82%)
Apr 15, 2005 3.775 3.775 3.726 3.753 98,197 +0.02(+0.45%)
Apr 14, 2005 3.770 3.783 3.731 3.736 117,791 -0.03(-0.79%)
Apr 13, 2005 3.735 3.770 3.726 3.766 121,208 +0.03(+0.70%)
Apr 12, 2005 3.718 3.779 3.696 3.740 210,748 +0.02(+0.47%)
Apr 11, 2005 3.744 3.792 3.709 3.722 161,308 -0.06(-1.51%)
Apr 08, 2005 3.753 3.783 3.753 3.779 110,500 +0.00(+0.00%)
Apr 07, 2005 3.722 3.779 3.713 3.779 194,800 +0.04(+0.94%)
Apr 06, 2005 3.735 3.753 3.713 3.744 83,843 +0.02(+0.59%)
Apr 05, 2005 3.674 3.740 3.674 3.722 193,205 +0.02(+0.59%)
Apr 04, 2005 3.718 3.731 3.674 3.700 124,854 -0.00(-0.12%)
Apr 01, 2005 3.700 3.748 3.700 3.704 138,524 +0.00(+0.00%)
Mar 31, 2005 3.674 3.704 3.665 3.704 226,697 +0.02(+0.60%)
Mar 30, 2005 3.617 3.682 3.617 3.682 137,157 +0.02(+0.60%)
Mar 29, 2005 3.678 3.700 3.634 3.661 122,120 +0.03(+0.72%)
Mar 28, 2005 3.682 3.726 3.599 3.634 290,263 -0.00(-0.12%)
Mar 24, 2005 3.630 3.647 3.586 3.639 182,041 +0.01(+0.24%)
Mar 23, 2005 3.647 3.652 3.612 3.630 132,372 -0.02(-0.48%)
Mar 22, 2005 3.661 3.687 3.630 3.647 238,088 -0.02(-0.60%)
Mar 21, 2005 3.740 3.740 3.669 3.669 352,007 -0.06(-1.65%)
Mar 18, 2005 3.726 3.740 3.718 3.731 64,249 +0.00(+0.12%)
Mar 17, 2005 3.709 3.757 3.709 3.726 103,437 +0.01(+0.24%)
Mar 16, 2005 3.731 3.757 3.718 3.718 112,551 -0.03(-0.82%)
Mar 15, 2005 3.761 3.783 3.731 3.748 244,012 -0.02(-0.58%)
Mar 14, 2005 3.801 3.801 3.744 3.770 115,968 -0.03(-0.69%)
Mar 11, 2005 3.753 3.862 3.753 3.797 154,245 +0.02(+0.46%)
Mar 10, 2005 3.779 3.805 3.748 3.779 234,899 -0.00(-0.12%)
Mar 09, 2005 3.814 3.819 3.775 3.783 144,448 -0.04(-1.15%)
Mar 08, 2005 3.832 3.840 3.819 3.827 231,481 +0.01(+0.23%)
Mar 07, 2005 3.819 3.836 3.814 3.819 148,321 -0.02(-0.46%)
Mar 04, 2005 3.775 3.836 3.775 3.836 304,844 +0.03(+0.69%)
Mar 03, 2005 3.805 3.814 3.783 3.810 351,323 +0.00(+0.12%)
Mar 02, 2005 3.792 3.805 3.779 3.805 211,887 +0.03(+0.70%)
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.