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 )

5.620 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2007 4.169 4.173 4.134 4.156 112,537 +0.03(+0.64%)
Jan 30, 2007 4.178 4.178 4.120 4.129 122,953 -0.02(-0.53%)
Jan 29, 2007 4.116 4.169 4.116 4.151 90,120 +0.01(+0.21%)
Jan 26, 2007 4.142 4.151 4.116 4.142 131,105 +0.01(+0.32%)
Jan 25, 2007 4.129 4.165 4.107 4.129 280,098 +0.00(+0.00%)
Jan 24, 2007 4.125 4.138 4.112 4.129 93,290 -0.00(-0.11%)
Jan 23, 2007 4.120 4.151 4.103 4.134 92,385 +0.01(+0.32%)
Jan 22, 2007 4.147 4.151 4.120 4.120 116,839 -0.02(-0.43%)
Jan 19, 2007 4.151 4.151 4.112 4.138 164,391 -0.01(-0.32%)
Jan 18, 2007 4.165 4.173 4.134 4.151 174,580 -0.01(-0.21%)
Jan 17, 2007 4.195 4.213 4.156 4.160 195,412 -0.04(-0.84%)
Jan 16, 2007 4.200 4.240 4.178 4.195 191,789 -0.00(-0.11%)
Jan 12, 2007 4.178 4.240 4.178 4.200 106,876 +0.01(+0.32%)
Jan 11, 2007 4.200 4.218 4.154 4.187 96,007 -0.04(-1.04%)
Jan 10, 2007 4.200 4.240 4.195 4.231 95,555 +0.01(+0.21%)
Jan 09, 2007 4.204 4.231 4.173 4.222 86,724 +0.02(+0.53%)
Jan 08, 2007 4.173 4.218 4.169 4.200 70,194 +0.01(+0.32%)
Jan 05, 2007 4.173 4.195 4.107 4.187 112,311 -0.03(-0.65%)
Jan 04, 2007 4.195 4.231 4.195 4.214 77,440 -0.01(-0.18%)
Jan 03, 2007 4.240 4.257 4.195 4.222 237,302 -0.00(-0.10%)
Dec 29, 2006 4.138 4.240 4.129 4.226 222,584 +0.09(+2.13%)
Dec 28, 2006 4.028 4.138 4.028 4.138 315,875 +0.08(+1.96%)
Dec 27, 2006 4.032 4.081 4.032 4.059 93,290 +0.02(+0.55%)
Dec 26, 2006 4.059 4.081 4.037 4.037 72,911 -0.02(-0.44%)
Dec 22, 2006 4.050 4.072 4.041 4.054 58,646 +0.00(+0.00%)
Dec 21, 2006 4.032 4.058 3.975 4.054 129,520 +0.02(+0.55%)
Dec 20, 2006 4.037 4.063 4.029 4.032 126,802 -0.03(-0.65%)
Dec 19, 2006 4.081 4.081 4.041 4.059 113,443 -0.01(-0.33%)
Dec 18, 2006 4.085 4.103 4.054 4.072 168,240 -0.01(-0.22%)
Dec 15, 2006 4.085 4.125 4.067 4.081 146,502 +0.00(+0.00%)
Dec 14, 2006 4.098 4.151 4.072 4.081 258,813 -0.04(-0.96%)
Dec 13, 2006 4.147 4.182 4.120 4.120 124,538 -0.04(-0.85%)
Dec 12, 2006 4.151 4.182 4.142 4.156 194,053 -0.03(-0.63%)
Dec 11, 2006 4.151 4.195 4.134 4.182 207,187 +0.05(+1.18%)
Dec 08, 2006 4.142 4.204 4.129 4.134 346,443 -0.04(-0.85%)
Dec 07, 2006 4.191 4.209 4.156 4.169 115,934 -0.02(-0.53%)
Dec 06, 2006 4.195 4.416 4.160 4.191 228,471 +0.00(+0.00%)
Dec 05, 2006 4.134 4.191 4.134 4.191 139,483 +0.05(+1.28%)
Dec 04, 2006 4.134 4.165 4.129 4.138 90,347 -0.01(-0.32%)
Dec 01, 2006 4.129 4.182 4.098 4.151 173,674 +0.05(+1.18%)
Nov 30, 2006 4.098 4.138 4.098 4.103 166,428 +0.00(+0.11%)
Nov 29, 2006 4.103 4.129 4.098 4.098 136,992 +0.00(+0.11%)
Nov 28, 2006 4.076 4.129 4.063 4.094 164,164 +0.03(+0.65%)
Nov 27, 2006 4.063 4.085 4.041 4.067 163,485 -0.02(-0.43%)
Nov 24, 2006 4.067 4.085 4.059 4.085 46,192 +0.04(+0.87%)
Nov 22, 2006 4.054 4.063 4.041 4.050 77,666 +0.00(+0.11%)
Nov 21, 2006 4.037 4.063 4.034 4.045 75,628 -0.01(-0.33%)
Nov 20, 2006 4.045 4.063 4.023 4.059 150,352 +0.01(+0.33%)
Nov 17, 2006 4.050 4.063 4.045 4.045 103,253 -0.01(-0.22%)
Nov 16, 2006 4.059 4.081 4.050 4.054 95,328 -0.00(-0.11%)
Nov 15, 2006 4.072 4.094 4.059 4.059 151,031 -0.03(-0.65%)
Nov 14, 2006 4.072 4.098 4.072 4.085 109,141 +0.00(+0.11%)
Nov 13, 2006 4.067 4.103 4.067 4.081 89,894 -0.04(-0.96%)
Nov 10, 2006 4.107 4.120 4.090 4.120 57,740 +0.02(+0.54%)
Nov 09, 2006 4.120 4.125 4.076 4.098 163,938 +0.00(+0.00%)
Nov 08, 2006 4.089 4.107 4.081 4.098 85,139 +0.01(+0.32%)
Nov 07, 2006 4.076 4.107 4.076 4.085 120,236 -0.01(-0.22%)
Nov 06, 2006 4.067 4.107 4.067 4.094 87,856 +0.03(+0.65%)
Nov 03, 2006 4.081 4.094 4.063 4.067 140,615 -0.04(-0.86%)
Nov 02, 2006 4.050 4.116 4.050 4.103 119,783 +0.01(+0.22%)
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.