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%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2005 3.748 3.797 3.748 3.797 144,676 +0.02(+0.58%)
Sep 29, 2005 3.805 3.805 3.740 3.775 136,246 -0.00(-0.12%)
Sep 28, 2005 3.722 3.792 3.713 3.779 281,605 +0.04(+1.06%)
Sep 27, 2005 3.744 3.744 3.709 3.740 195,483 -0.03(-0.70%)
Sep 26, 2005 3.797 3.797 3.735 3.766 179,307 -0.00(-0.12%)
Sep 23, 2005 3.770 3.775 3.753 3.770 236,266 +0.01(+0.23%)
Sep 22, 2005 3.792 3.792 3.753 3.761 133,967 -0.03(-0.70%)
Sep 21, 2005 3.766 3.788 3.761 3.788 169,510 +0.01(+0.35%)
Sep 20, 2005 3.788 3.788 3.758 3.775 53,997 -0.00(-0.12%)
Sep 19, 2005 3.770 3.783 3.761 3.779 123,942 -0.01(-0.23%)
Sep 16, 2005 3.788 3.788 3.788 3.788 124,170 +0.00(+0.00%)
Sep 15, 2005 3.814 3.814 3.775 3.788 67,895 -0.04(-0.92%)
Sep 14, 2005 3.810 3.832 3.810 3.823 114,373 -0.03(-0.68%)
Sep 13, 2005 3.840 3.854 3.840 3.849 112,095 +0.01(+0.23%)
Sep 12, 2005 3.823 3.840 3.814 3.840 155,612 -0.00(-0.11%)
Sep 09, 2005 3.840 3.845 3.819 3.845 131,461 -0.01(-0.23%)
Sep 08, 2005 3.845 3.858 3.840 3.854 134,195 +0.00(+0.00%)
Sep 07, 2005 3.849 3.854 3.845 3.854 151,511 +0.00(+0.11%)
Sep 06, 2005 3.840 3.854 3.819 3.849 128,499 +0.01(+0.23%)
Sep 02, 2005 3.823 3.840 3.819 3.840 128,271 +0.02(+0.46%)
Sep 01, 2005 3.788 3.823 3.788 3.823 113,690 +0.02(+0.46%)
Aug 31, 2005 3.805 3.810 3.781 3.805 339,476 -0.00(-0.12%)
Aug 30, 2005 3.792 3.810 3.788 3.810 251,531 +0.01(+0.35%)
Aug 29, 2005 3.775 3.814 3.770 3.797 207,331 -0.01(-0.35%)
Aug 26, 2005 3.788 3.810 3.779 3.810 224,190 +0.01(+0.35%)
Aug 25, 2005 3.810 3.819 3.783 3.797 265,657 -0.03(-0.69%)
Aug 24, 2005 3.823 3.832 3.797 3.823 279,782 -0.00(-0.11%)
Aug 23, 2005 3.862 3.862 3.801 3.827 485,063 +0.00(+0.11%)
Aug 22, 2005 3.823 3.840 3.801 3.823 514,909 -0.03(-0.68%)
Aug 19, 2005 3.902 3.915 3.819 3.849 476,633 -0.06(-1.57%)
Aug 18, 2005 3.893 3.928 3.893 3.911 154,017 +0.00(+0.11%)
Aug 17, 2005 3.889 3.906 3.880 3.906 271,353 +0.01(+0.34%)
Aug 16, 2005 3.955 3.955 3.845 3.893 836,159 -0.08(-2.10%)
Aug 15, 2005 3.972 3.985 3.955 3.977 122,348 +0.00(+0.11%)
Aug 12, 2005 3.972 3.972 3.950 3.972 170,649 -0.01(-0.22%)
Aug 11, 2005 3.950 3.998 3.937 3.981 119,614 +0.02(+0.55%)
Aug 10, 2005 3.946 3.963 3.933 3.959 176,800 -0.03(-0.77%)
Aug 09, 2005 3.968 4.001 3.959 3.990 280,238 -0.02(-0.55%)
Aug 08, 2005 4.034 4.047 3.972 4.012 145,131 -0.04(-0.87%)
Aug 05, 2005 4.051 4.059 4.034 4.047 75,185 -0.01(-0.22%)
Aug 04, 2005 4.056 4.060 4.047 4.056 141,714 +0.01(+0.22%)
Aug 03, 2005 4.042 4.056 4.042 4.047 71,540 +0.00(+0.00%)
Aug 02, 2005 4.020 4.051 4.020 4.047 143,309 +0.01(+0.33%)
Aug 01, 2005 4.034 4.060 4.012 4.034 108,677 -0.02(-0.54%)
Jul 29, 2005 4.029 4.056 4.016 4.056 136,246 +0.00(+0.00%)
Jul 28, 2005 4.047 4.060 4.020 4.056 174,066 +0.01(+0.22%)
Jul 27, 2005 4.047 4.060 4.020 4.047 130,322 -0.02(-0.54%)
Jul 26, 2005 4.016 4.069 4.016 4.069 86,577 +0.03(+0.76%)
Jul 25, 2005 4.038 4.056 3.998 4.038 223,279 +0.00(+0.00%)
Jul 22, 2005 4.025 4.042 3.999 4.038 212,343 +0.00(+0.00%)
Jul 21, 2005 4.038 4.038 3.972 4.038 183,408 -0.02(-0.43%)
Jul 20, 2005 4.016 4.056 3.981 4.056 232,393 -0.00(-0.11%)
Jul 19, 2005 4.020 4.060 3.955 4.060 324,438 +0.04(+0.98%)
Jul 18, 2005 4.073 4.073 3.994 4.020 417,851 -0.04(-1.08%)
Jul 15, 2005 4.038 4.073 4.038 4.064 206,419 +0.01(+0.22%)
Jul 14, 2005 4.056 4.064 4.034 4.056 249,708 +0.00(+0.00%)
Jul 13, 2005 4.025 4.056 4.016 4.056 309,629 -0.00(-0.11%)
Jul 12, 2005 4.130 4.135 4.042 4.060 597,158 -0.11(-2.53%)
Jul 11, 2005 4.170 4.170 4.144 4.165 238,088 -0.02(-0.42%)
Jul 08, 2005 4.152 4.183 4.126 4.183 269,758 +0.04(+0.85%)
Jul 07, 2005 4.148 4.156 4.130 4.148 367,272 -0.02(-0.53%)
Jul 06, 2005 4.130 4.170 4.130 4.170 245,607 +0.02(+0.42%)
Jul 05, 2005 4.095 4.152 4.095 4.152 183,863 +0.04(+0.96%)
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.