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 )

5.710 +0.050 (+0.88%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 (%)
Dec 29, 2006 4.138 4.240 4.129 4.226 222,583 +0.09(+2.13%)
Dec 28, 2006 4.028 4.138 4.028 4.138 315,873 +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 58,645 +0.00(+0.00%)
Dec 21, 2006 4.032 4.058 3.975 4.054 129,519 +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 4.059 113,442 -0.01(-0.33%)
Dec 18, 2006 4.085 4.103 4.054 4.072 168,239 -0.01(-0.22%)
Dec 15, 2006 4.085 4.125 4.067 4.081 146,501 +0.00(+0.00%)
Dec 14, 2006 4.098 4.151 4.072 4.081 258,812 -0.04(-0.96%)
Dec 13, 2006 4.147 4.182 4.120 4.120 124,537 -0.04(-0.85%)
Dec 12, 2006 4.151 4.182 4.143 4.156 194,052 -0.03(-0.63%)
Dec 11, 2006 4.151 4.196 4.134 4.182 207,185 +0.05(+1.18%)
Dec 08, 2006 4.143 4.204 4.129 4.134 346,441 -0.04(-0.85%)
Dec 07, 2006 4.191 4.209 4.156 4.169 115,933 -0.02(-0.53%)
Dec 06, 2006 4.196 4.416 4.160 4.191 228,470 +0.00(+0.00%)
Dec 05, 2006 4.134 4.191 4.134 4.191 139,482 +0.05(+1.28%)
Dec 04, 2006 4.134 4.165 4.129 4.138 90,346 -0.01(-0.32%)
Dec 01, 2006 4.129 4.182 4.098 4.151 173,673 +0.05(+1.18%)
Nov 30, 2006 4.098 4.138 4.098 4.103 166,427 +0.00(+0.11%)
Nov 29, 2006 4.103 4.129 4.098 4.098 136,991 +0.00(+0.11%)
Nov 28, 2006 4.076 4.129 4.063 4.094 164,163 +0.03(+0.65%)
Nov 27, 2006 4.063 4.085 4.041 4.067 163,484 -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 4.059 150,351 +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 4.059 151,030 -0.03(-0.65%)
Nov 14, 2006 4.072 4.098 4.072 4.085 109,140 +0.00(+0.11%)
Nov 13, 2006 4.067 4.103 4.067 4.081 89,893 -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 4.098 163,937 +0.00(+0.00%)
Nov 08, 2006 4.090 4.107 4.081 4.098 85,138 +0.01(+0.32%)
Nov 07, 2006 4.076 4.107 4.076 4.085 120,235 -0.01(-0.22%)
Nov 06, 2006 4.067 4.107 4.067 4.094 87,855 +0.03(+0.65%)
Nov 03, 2006 4.081 4.094 4.063 4.067 140,614 -0.04(-0.86%)
Nov 02, 2006 4.050 4.116 4.050 4.103 119,782 +0.01(+0.22%)
Nov 01, 2006 4.072 4.120 4.049 4.094 182,957 +0.04(+0.98%)
Oct 31, 2006 4.063 4.085 4.041 4.054 104,385 -0.01(-0.22%)
Oct 30, 2006 4.037 4.072 4.037 4.063 68,835 +0.01(+0.33%)
Oct 27, 2006 4.037 4.054 4.023 4.050 86,044 +0.02(+0.55%)
Oct 26, 2006 3.984 4.028 3.984 4.028 139,029 +0.03(+0.77%)
Oct 25, 2006 3.966 4.006 3.966 3.997 140,161 +0.03(+0.67%)
Oct 24, 2006 3.966 3.984 3.966 3.970 88,082 +0.00(+0.11%)
Oct 23, 2006 3.966 3.975 3.957 3.966 91,931 -0.01(-0.22%)
Oct 20, 2006 3.970 3.988 3.961 3.975 140,388 +0.00(+0.00%)
Oct 19, 2006 3.953 3.975 3.953 3.975 60,004 +0.03(+0.67%)
Oct 18, 2006 3.957 3.964 3.948 3.948 86,044 +0.00(+0.00%)
Oct 17, 2006 3.922 3.970 3.922 3.948 243,188 +0.03(+0.68%)
Oct 16, 2006 3.931 3.953 3.913 3.922 122,499 -0.01(-0.22%)
Oct 13, 2006 3.975 3.988 3.922 3.931 338,742 -0.06(-1.55%)
Oct 12, 2006 4.019 4.023 3.992 3.992 89,667 -0.06(-1.53%)
Oct 11, 2006 4.059 4.063 4.041 4.054 131,783 +0.01(+0.22%)
Oct 10, 2006 4.067 4.081 4.045 4.045 98,724 -0.02(-0.54%)
Oct 09, 2006 4.094 4.103 4.067 4.067 173,673 -0.03(-0.75%)
Oct 06, 2006 4.103 4.120 4.098 4.098 74,269 -0.01(-0.32%)
Oct 05, 2006 4.098 4.125 4.098 4.112 93,063 +0.01(+0.22%)
Oct 04, 2006 4.085 4.116 4.085 4.103 50,494 +0.01(+0.32%)
Oct 03, 2006 4.094 4.120 4.090 4.090 82,874 -0.02(-0.43%)
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.