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
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Aug 31, 2006 3.989 4.006 3.984 3.984 118,567 -0.01(-0.22%)
Aug 30, 2006 4.006 4.011 3.993 3.993 100,168 -0.01(-0.33%)
Aug 29, 2006 3.993 4.020 3.989 4.006 112,207 +0.00(+0.11%)
Aug 28, 2006 3.945 4.011 3.945 4.002 203,290 +0.04(+1.11%)
Aug 25, 2006 3.962 3.980 3.948 3.958 133,331 -0.00(-0.11%)
Aug 24, 2006 3.980 3.980 3.946 3.962 62,690 +0.00(+0.00%)
Aug 23, 2006 3.976 3.976 3.940 3.962 156,272 +0.00(+0.11%)
Aug 22, 2006 3.932 3.971 3.932 3.958 129,696 +0.03(+0.67%)
Aug 21, 2006 3.923 3.962 3.923 3.932 110,844 -0.01(-0.22%)
Aug 18, 2006 3.949 3.958 3.936 3.940 79,499 +0.00(+0.11%)
Aug 17, 2006 3.909 3.984 3.909 3.936 161,496 +0.02(+0.56%)
Aug 16, 2006 3.874 3.927 3.874 3.914 116,295 +0.03(+0.79%)
Aug 15, 2006 3.896 3.901 3.875 3.883 128,788 +0.02(+0.46%)
Aug 14, 2006 3.865 3.879 3.852 3.865 114,251 +0.00(+0.00%)
Aug 11, 2006 3.879 3.918 3.839 3.865 288,467 -0.05(-1.35%)
Aug 10, 2006 3.901 3.940 3.901 3.918 86,313 +0.02(+0.56%)
Aug 09, 2006 3.901 3.918 3.896 3.896 76,773 -0.02(-0.56%)
Aug 08, 2006 3.896 3.918 3.896 3.918 45,655 +0.03(+0.79%)
Aug 07, 2006 3.936 3.936 3.887 3.887 101,758 -0.03(-0.79%)
Aug 04, 2006 3.901 3.923 3.901 3.918 87,903 +0.03(+0.68%)
Aug 03, 2006 3.909 3.909 3.892 3.892 52,242 -0.02(-0.56%)
Aug 02, 2006 3.945 3.954 3.909 3.914 114,932 -0.01(-0.22%)
Aug 01, 2006 3.936 3.945 3.899 3.923 232,818 +0.03(+0.68%)
Jul 31, 2006 3.909 3.918 3.881 3.896 92,218 -0.00(-0.11%)
Jul 28, 2006 3.892 3.914 3.892 3.901 45,882 +0.00(+0.11%)
Jul 27, 2006 3.887 3.909 3.883 3.896 67,460 +0.01(+0.23%)
Jul 26, 2006 3.896 3.905 3.879 3.887 140,372 -0.00(-0.11%)
Jul 25, 2006 3.883 3.914 3.879 3.892 89,720 -0.00(-0.11%)
Jul 24, 2006 3.892 3.909 3.879 3.896 65,416 +0.00(+0.11%)
Jul 21, 2006 3.896 3.905 3.880 3.892 54,740 +0.00(+0.11%)
Jul 20, 2006 3.892 3.914 3.883 3.887 98,805 -0.04(-0.90%)
Jul 19, 2006 3.879 3.927 3.879 3.923 71,776 +0.03(+0.68%)
Jul 18, 2006 3.874 3.905 3.861 3.896 96,534 +0.02(+0.45%)
Jul 17, 2006 3.892 3.918 3.874 3.879 88,130 -0.00(-0.11%)
Jul 14, 2006 3.861 3.896 3.843 3.883 60,873 -0.00(-0.11%)
Jul 13, 2006 3.932 3.939 3.879 3.887 110,390 -0.01(-0.23%)
Jul 12, 2006 3.932 3.936 3.892 3.896 74,274 -0.02(-0.56%)
Jul 11, 2006 3.927 3.932 3.901 3.918 60,873 +0.00(+0.00%)
Jul 10, 2006 3.909 3.931 3.896 3.918 69,959 +0.02(+0.56%)
Jul 07, 2006 3.905 3.932 3.894 3.896 131,968 +0.00(+0.11%)
Jul 06, 2006 3.914 3.927 3.865 3.892 134,694 -0.02(-0.56%)
Jul 05, 2006 3.901 3.936 3.888 3.914 79,271 +0.02(+0.45%)
Jul 03, 2006 3.874 3.914 3.874 3.896 67,687 -0.00(-0.11%)
Jun 30, 2006 3.852 3.901 3.841 3.901 82,224 +0.03(+0.68%)
Jun 29, 2006 3.852 3.874 3.830 3.874 96,307 +0.02(+0.57%)
Jun 28, 2006 3.865 3.865 3.817 3.852 81,543 +0.01(+0.34%)
Jun 27, 2006 3.830 3.861 3.830 3.839 212,375 +0.02(+0.58%)
Jun 26, 2006 3.821 3.848 3.804 3.817 103,802 -0.02(-0.57%)
Jun 23, 2006 3.791 3.839 3.790 3.839 118,794 +0.02(+0.58%)
Jun 22, 2006 3.808 3.835 3.804 3.817 157,408 +0.00(+0.12%)
Jun 21, 2006 3.808 3.830 3.808 3.813 96,534 +0.00(+0.12%)
Jun 20, 2006 3.799 3.829 3.799 3.808 59,510 -0.02(-0.57%)
Jun 19, 2006 3.799 3.839 3.799 3.830 123,337 +0.03(+0.81%)
Jun 16, 2006 3.808 3.821 3.795 3.799 79,499 -0.01(-0.23%)
Jun 15, 2006 3.795 3.843 3.769 3.808 139,918 +0.04(+0.93%)
Jun 14, 2006 3.808 3.835 3.769 3.773 180,349 -0.04(-1.15%)
Jun 13, 2006 3.830 3.857 3.817 3.817 62,917 -0.04(-1.03%)
Jun 12, 2006 3.865 3.865 3.835 3.857 95,398 +0.01(+0.23%)
Jun 09, 2006 3.865 3.865 3.821 3.848 124,699 -0.04(-0.91%)
Jun 08, 2006 3.883 3.883 3.852 3.883 91,537 +0.02(+0.57%)
Jun 07, 2006 3.887 3.887 3.861 3.861 162,632 -0.02(-0.45%)
Jun 06, 2006 3.861 3.883 3.861 3.879 121,292 +0.02(+0.48%)
Jun 05, 2006 3.865 3.896 3.857 3.860 79,953 -0.01(-0.25%)
Jun 02, 2006 3.883 3.905 3.864 3.870 63,826 +0.00(+0.11%)
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.