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 -0.060 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 31, 2005 3.654 3.689 3.654 3.667 131,286 -0.00(-0.12%)
Oct 28, 2005 3.650 3.720 3.650 3.672 171,489 +0.00(+0.00%)
Oct 27, 2005 3.615 3.689 3.615 3.672 69,958 +0.02(+0.60%)
Oct 26, 2005 3.676 3.676 3.632 3.650 155,135 -0.07(-1.89%)
Oct 25, 2005 3.698 3.725 3.685 3.720 89,265 -0.00(-0.12%)
Oct 24, 2005 3.694 3.729 3.659 3.725 144,914 +0.00(+0.12%)
Oct 21, 2005 3.615 3.720 3.615 3.720 112,660 +0.09(+2.42%)
Oct 20, 2005 3.610 3.637 3.606 3.632 89,719 +0.00(+0.12%)
Oct 19, 2005 3.615 3.628 3.593 3.628 158,088 -0.01(-0.36%)
Oct 18, 2005 3.667 3.667 3.593 3.641 201,244 -0.03(-0.84%)
Oct 17, 2005 3.650 3.681 3.637 3.672 126,970 +0.00(+0.00%)
Oct 14, 2005 3.676 3.694 3.645 3.672 118,793 +0.00(+0.00%)
Oct 13, 2005 3.698 3.698 3.654 3.672 124,471 -0.02(-0.60%)
Oct 12, 2005 3.742 3.742 3.676 3.694 108,799 -0.05(-1.29%)
Oct 11, 2005 3.751 3.760 3.742 3.742 151,955 -0.02(-0.47%)
Oct 10, 2005 3.795 3.795 3.703 3.760 211,465 -0.01(-0.35%)
Oct 07, 2005 3.777 3.777 3.755 3.773 121,746 -0.01(-0.23%)
Oct 06, 2005 3.795 3.808 3.777 3.782 146,504 -0.03(-0.69%)
Oct 05, 2005 3.799 3.817 3.795 3.808 102,212 -0.01(-0.23%)
Oct 04, 2005 3.804 3.817 3.795 3.817 71,775 +0.00(+0.12%)
Oct 03, 2005 3.808 3.817 3.799 3.813 134,238 +0.00(+0.12%)
Sep 30, 2005 3.760 3.808 3.760 3.808 144,232 +0.02(+0.58%)
Sep 29, 2005 3.817 3.817 3.751 3.786 135,828 -0.00(-0.12%)
Sep 28, 2005 3.733 3.804 3.725 3.791 280,743 +0.04(+1.06%)
Sep 27, 2005 3.755 3.755 3.720 3.751 194,884 -0.03(-0.70%)
Sep 26, 2005 3.808 3.808 3.747 3.777 178,758 -0.00(-0.12%)
Sep 23, 2005 3.782 3.786 3.764 3.782 235,542 +0.01(+0.23%)
Sep 22, 2005 3.804 3.804 3.764 3.773 133,557 -0.03(-0.70%)
Sep 21, 2005 3.777 3.799 3.773 3.799 168,991 +0.01(+0.35%)
Sep 20, 2005 3.799 3.799 3.769 3.786 53,831 -0.00(-0.12%)
Sep 19, 2005 3.782 3.795 3.773 3.791 123,563 -0.01(-0.23%)
Sep 16, 2005 3.799 3.799 3.799 3.799 123,790 +0.00(+0.00%)
Sep 15, 2005 3.826 3.826 3.786 3.799 67,687 -0.04(-0.92%)
Sep 14, 2005 3.821 3.843 3.821 3.835 114,023 -0.03(-0.68%)
Sep 13, 2005 3.852 3.865 3.852 3.861 111,752 +0.01(+0.23%)
Sep 12, 2005 3.835 3.852 3.826 3.852 155,135 -0.00(-0.11%)
Sep 09, 2005 3.852 3.857 3.830 3.857 131,058 -0.01(-0.23%)
Sep 08, 2005 3.857 3.870 3.852 3.865 133,784 +0.00(+0.00%)
Sep 07, 2005 3.861 3.865 3.857 3.865 151,047 +0.00(+0.11%)
Sep 06, 2005 3.852 3.865 3.830 3.861 128,106 +0.01(+0.23%)
Sep 02, 2005 3.835 3.852 3.830 3.852 127,878 +0.02(+0.46%)
Sep 01, 2005 3.799 3.835 3.799 3.835 113,342 +0.02(+0.46%)
Aug 31, 2005 3.817 3.821 3.792 3.817 338,436 -0.00(-0.12%)
Aug 30, 2005 3.804 3.821 3.799 3.821 250,760 +0.01(+0.35%)
Aug 29, 2005 3.786 3.826 3.782 3.808 206,696 -0.01(-0.35%)
Aug 26, 2005 3.799 3.821 3.791 3.821 223,504 +0.01(+0.35%)
Aug 25, 2005 3.821 3.830 3.795 3.808 264,843 -0.03(-0.69%)
Aug 24, 2005 3.835 3.843 3.808 3.835 278,926 -0.00(-0.11%)
Aug 23, 2005 3.874 3.874 3.813 3.839 483,577 +0.00(+0.12%)
Aug 22, 2005 3.835 3.852 3.813 3.835 513,333 -0.03(-0.68%)
Aug 19, 2005 3.914 3.927 3.830 3.861 475,173 -0.06(-1.57%)
Aug 18, 2005 3.905 3.940 3.905 3.923 153,545 +0.00(+0.11%)
Aug 17, 2005 3.901 3.918 3.892 3.918 270,521 +0.01(+0.34%)
Aug 16, 2005 3.967 3.967 3.857 3.905 833,598 -0.08(-2.10%)
Aug 15, 2005 3.984 3.998 3.967 3.989 121,973 +0.00(+0.11%)
Aug 12, 2005 3.984 3.984 3.962 3.984 170,126 -0.01(-0.22%)
Aug 11, 2005 3.962 4.011 3.949 3.993 119,247 +0.02(+0.55%)
Aug 10, 2005 3.958 3.976 3.945 3.971 176,259 -0.03(-0.77%)
Aug 09, 2005 3.980 4.013 3.971 4.002 279,380 -0.02(-0.55%)
Aug 08, 2005 4.046 4.059 3.984 4.024 144,687 -0.04(-0.87%)
Aug 05, 2005 4.064 4.071 4.046 4.059 74,955 -0.01(-0.22%)
Aug 04, 2005 4.068 4.072 4.059 4.068 141,280 +0.01(+0.22%)
Aug 03, 2005 4.055 4.068 4.055 4.059 71,321 +0.00(+0.00%)
Aug 02, 2005 4.033 4.064 4.033 4.059 142,870 +0.01(+0.33%)
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.