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 )

5.725 -0.025 (-0.43%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 22, 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 (%)
Jun 30, 2005 4.160 4.160 4.050 4.130 250,762 -0.04(-1.05%)
Jun 29, 2005 4.121 4.174 4.103 4.174 338,438 +0.04(+0.96%)
Jun 28, 2005 4.081 4.152 4.081 4.134 399,993 +0.03(+0.64%)
Jun 27, 2005 4.072 4.108 4.055 4.108 263,482 +0.04(+0.86%)
Jun 24, 2005 4.033 4.072 4.033 4.072 219,871 +0.02(+0.54%)
Jun 23, 2005 4.028 4.059 4.028 4.050 232,818 +0.01(+0.22%)
Jun 22, 2005 4.024 4.042 3.989 4.042 424,751 +0.02(+0.55%)
Jun 21, 2005 3.993 4.028 3.993 4.020 166,720 +0.03(+0.66%)
Jun 20, 2005 3.976 4.024 3.976 3.993 288,240 -0.01(-0.33%)
Jun 17, 2005 4.006 4.006 3.980 4.006 231,682 +0.02(+0.44%)
Jun 16, 2005 3.954 4.006 3.949 3.989 157,635 +0.04(+1.00%)
Jun 15, 2005 3.940 3.962 3.923 3.949 282,562 +0.00(+0.00%)
Jun 14, 2005 3.932 3.949 3.932 3.949 154,000 +0.03(+0.67%)
Jun 13, 2005 3.932 3.940 3.918 3.923 141,508 -0.02(-0.45%)
Jun 10, 2005 3.945 3.949 3.923 3.940 265,072 -0.02(-0.44%)
Jun 09, 2005 3.945 3.962 3.932 3.958 181,484 +0.03(+0.67%)
Jun 08, 2005 3.927 3.949 3.927 3.932 185,800 +0.01(+0.22%)
Jun 07, 2005 3.918 3.949 3.905 3.923 187,844 +0.00(+0.11%)
Jun 06, 2005 3.932 3.936 3.890 3.918 280,517 +0.01(+0.23%)
Jun 03, 2005 3.896 3.932 3.887 3.909 396,813 +0.02(+0.57%)
Jun 02, 2005 3.865 3.892 3.858 3.887 248,718 +0.02(+0.57%)
Jun 01, 2005 3.865 3.883 3.848 3.865 338,211 +0.00(+0.11%)
May 31, 2005 3.848 3.870 3.848 3.861 97,670 +0.01(+0.34%)
May 27, 2005 3.817 3.848 3.817 3.848 146,278 +0.02(+0.46%)
May 26, 2005 3.843 3.857 3.813 3.830 392,497 +0.03(+0.69%)
May 25, 2005 3.835 3.839 3.804 3.804 392,952 -0.02(-0.46%)
May 24, 2005 3.817 3.826 3.799 3.821 139,691 +0.02(+0.58%)
May 23, 2005 3.804 3.817 3.795 3.799 91,764 +0.00(+0.00%)
May 20, 2005 3.799 3.808 3.791 3.799 71,321 +0.01(+0.35%)
May 19, 2005 3.786 3.799 3.769 3.786 243,721 +0.00(+0.00%)
May 18, 2005 3.760 3.791 3.755 3.786 249,626 +0.02(+0.47%)
May 17, 2005 3.760 3.782 3.760 3.769 260,756 +0.00(+0.00%)
May 16, 2005 3.747 3.782 3.747 3.769 205,561 +0.01(+0.23%)
May 13, 2005 3.751 3.769 3.747 3.760 148,095 +0.01(+0.23%)
May 12, 2005 3.755 3.769 3.747 3.751 87,448 +0.00(+0.00%)
May 11, 2005 3.751 3.773 3.751 3.751 159,906 -0.01(-0.35%)
May 10, 2005 3.782 3.786 3.747 3.764 333,668 -0.04(-1.16%)
May 09, 2005 3.791 3.813 3.782 3.808 290,057 +0.02(+0.46%)
May 06, 2005 3.808 3.813 3.782 3.791 116,749 -0.02(-0.46%)
May 05, 2005 3.795 3.830 3.795 3.808 156,953 +0.01(+0.35%)
May 04, 2005 3.769 3.821 3.769 3.795 226,685 +0.02(+0.47%)
May 03, 2005 3.742 3.777 3.742 3.777 150,366 +0.02(+0.59%)
May 02, 2005 3.764 3.782 3.742 3.755 201,473 +0.01(+0.23%)
Apr 29, 2005 3.751 3.782 3.733 3.747 180,122 +0.00(+0.12%)
Apr 28, 2005 3.764 3.804 3.733 3.742 243,494 +0.00(+0.00%)
Apr 27, 2005 3.861 3.870 3.742 3.742 531,734 -0.10(-2.63%)
Apr 26, 2005 3.817 3.852 3.808 3.843 160,587 +0.01(+0.23%)
Apr 25, 2005 3.839 3.870 3.813 3.835 130,151 -0.01(-0.34%)
Apr 22, 2005 3.835 3.848 3.799 3.848 100,850 +0.01(+0.34%)
Apr 21, 2005 3.808 3.896 3.808 3.835 125,381 +0.02(+0.58%)
Apr 20, 2005 3.786 3.835 3.786 3.813 155,818 -0.00(-0.12%)
Apr 19, 2005 3.795 3.817 3.777 3.817 283,697 +0.02(+0.58%)
Apr 18, 2005 3.773 3.799 3.764 3.795 210,785 +0.03(+0.82%)
Apr 15, 2005 3.786 3.786 3.738 3.764 97,897 +0.02(+0.45%)
Apr 14, 2005 3.782 3.795 3.742 3.747 117,431 -0.03(-0.79%)
Apr 13, 2005 3.747 3.782 3.738 3.777 120,838 +0.03(+0.70%)
Apr 12, 2005 3.729 3.791 3.707 3.751 210,104 +0.02(+0.47%)
Apr 11, 2005 3.755 3.804 3.720 3.733 160,815 -0.06(-1.51%)
Apr 08, 2005 3.764 3.795 3.764 3.791 110,162 +0.00(+0.00%)
Apr 07, 2005 3.733 3.791 3.725 3.791 194,204 +0.04(+0.94%)
Apr 06, 2005 3.747 3.764 3.725 3.755 83,587 +0.02(+0.59%)
Apr 05, 2005 3.685 3.751 3.685 3.733 192,614 +0.02(+0.59%)
Apr 04, 2005 3.729 3.742 3.685 3.711 124,472 -0.00(-0.12%)
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.