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 )

5.880 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 28, 2007 3.656 3.704 3.647 3.678 139,207 +0.03(+0.84%)
Sep 27, 2007 3.665 3.669 3.608 3.647 186,142 +0.01(+0.36%)
Sep 26, 2007 3.652 3.652 3.621 3.634 53,769 -0.01(-0.36%)
Sep 25, 2007 3.595 3.669 3.595 3.647 124,626 +0.02(+0.48%)
Sep 24, 2007 3.682 3.682 3.625 3.630 89,539 -0.04(-1.19%)
Sep 21, 2007 3.665 3.713 3.665 3.674 61,060 +0.01(+0.36%)
Sep 20, 2007 3.647 3.687 3.647 3.661 111,411 -0.01(-0.24%)
Sep 19, 2007 3.726 3.753 3.669 3.669 141,714 -0.04(-1.18%)
Sep 18, 2007 3.731 3.731 3.690 3.713 188,420 +0.01(+0.24%)
Sep 17, 2007 3.740 3.740 3.700 3.704 110,956 -0.02(-0.59%)
Sep 14, 2007 3.766 3.766 3.726 3.726 56,731 -0.02(-0.59%)
Sep 13, 2007 3.836 3.836 3.748 3.748 99,108 -0.08(-2.18%)
Sep 12, 2007 3.880 3.880 3.823 3.832 65,616 -0.06(-1.47%)
Sep 11, 2007 3.880 3.906 3.871 3.889 90,223 +0.02(+0.45%)
Sep 10, 2007 3.919 3.919 3.858 3.871 57,870 +0.02(+0.46%)
Sep 07, 2007 3.819 3.871 3.788 3.854 120,753 +0.03(+0.80%)
Sep 06, 2007 3.814 3.867 3.810 3.823 61,971 +0.04(+0.93%)
Sep 05, 2007 3.753 3.797 3.753 3.788 102,754 +0.02(+0.58%)
Sep 04, 2007 3.766 3.779 3.753 3.766 82,704 +0.02(+0.47%)
Aug 31, 2007 3.731 3.766 3.718 3.748 258,594 +0.02(+0.47%)
Aug 30, 2007 3.665 3.731 3.665 3.731 75,185 +0.04(+0.95%)
Aug 29, 2007 3.608 3.722 3.608 3.696 135,790 +0.09(+2.43%)
Aug 28, 2007 3.678 3.678 3.608 3.608 145,131 -0.05(-1.44%)
Aug 27, 2007 3.682 3.713 3.647 3.661 201,862 -0.01(-0.24%)
Aug 24, 2007 3.709 3.722 3.669 3.669 206,647 -0.02(-0.59%)
Aug 23, 2007 3.643 3.713 3.639 3.691 257,454 +0.04(+0.96%)
Aug 22, 2007 3.612 3.661 3.603 3.656 144,903 +0.08(+2.21%)
Aug 21, 2007 3.577 3.595 3.498 3.577 133,284 +0.02(+0.62%)
Aug 20, 2007 3.599 3.599 3.538 3.555 181,813 +0.00(+0.00%)
Aug 17, 2007 3.577 3.577 3.489 3.555 183,408 +0.11(+3.05%)
Aug 16, 2007 3.402 3.459 3.380 3.450 396,207 -0.04(-1.26%)
Aug 15, 2007 3.625 3.625 3.265 3.494 840,032 -0.13(-3.63%)
Aug 14, 2007 3.661 3.682 3.625 3.625 110,956 -0.03(-0.72%)
Aug 13, 2007 3.643 3.696 3.643 3.652 73,818 -0.01(-0.36%)
Aug 10, 2007 3.678 3.696 3.643 3.665 170,649 -0.02(-0.48%)
Aug 09, 2007 3.687 3.704 3.682 3.682 62,654 -0.04(-1.18%)
Aug 08, 2007 3.770 3.770 3.713 3.726 97,741 -0.00(-0.12%)
Aug 07, 2007 3.753 3.753 3.709 3.731 138,980 +0.02(+0.47%)
Aug 06, 2007 3.687 3.718 3.682 3.713 110,500 -0.01(-0.24%)
Aug 03, 2007 3.731 3.744 3.713 3.722 123,259 -0.02(-0.59%)
Aug 02, 2007 3.770 3.801 3.634 3.744 191,610 -0.04(-1.04%)
Aug 01, 2007 3.827 3.827 3.770 3.783 71,084 -0.02(-0.58%)
Jul 31, 2007 3.775 3.832 3.766 3.805 125,082 +0.07(+1.76%)
Jul 30, 2007 3.704 3.775 3.704 3.740 57,642 +0.01(+0.24%)
Jul 27, 2007 3.678 3.766 3.678 3.731 73,818 +0.01(+0.35%)
Jul 26, 2007 3.757 3.757 3.665 3.718 167,459 -0.02(-0.59%)
Jul 25, 2007 3.748 3.761 3.731 3.740 163,586 +0.00(+0.00%)
Jul 24, 2007 3.788 3.805 3.740 3.740 197,306 -0.05(-1.27%)
Jul 23, 2007 3.797 3.832 3.788 3.788 125,309 -0.00(-0.12%)
Jul 20, 2007 3.788 3.827 3.788 3.792 67,439 +0.01(+0.35%)
Jul 19, 2007 3.744 3.797 3.744 3.779 122,575 +0.02(+0.58%)
Jul 18, 2007 3.744 3.783 3.740 3.757 147,410 -0.00(-0.12%)
Jul 17, 2007 3.766 3.788 3.748 3.761 133,512 -0.02(-0.46%)
Jul 16, 2007 3.797 3.810 3.779 3.779 115,968 -0.01(-0.35%)
Jul 13, 2007 3.801 3.823 3.775 3.792 145,815 -0.01(-0.35%)
Jul 12, 2007 3.845 3.858 3.801 3.805 152,650 -0.05(-1.25%)
Jul 11, 2007 3.862 3.876 3.849 3.854 69,490 -0.03(-0.79%)
Jul 10, 2007 3.871 3.937 3.862 3.884 109,133 +0.02(+0.43%)
Jul 09, 2007 3.849 3.884 3.849 3.868 95,919 +0.04(+0.94%)
Jul 06, 2007 3.906 3.906 3.805 3.832 185,230 -0.07(-1.69%)
Jul 05, 2007 3.915 3.937 3.889 3.898 75,413 -0.04(-1.00%)
Jul 03, 2007 3.906 3.937 3.906 3.937 65,616 +0.03(+0.79%)
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.