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 )

5.740 +0.040 (+0.70%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 15, 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 30, 2005 3.553 3.597 3.553 3.570 340,028 -0.00(-0.12%)
Dec 29, 2005 3.526 3.588 3.526 3.575 354,792 +0.03(+0.87%)
Dec 28, 2005 3.518 3.553 3.518 3.544 528,781 +0.02(+0.62%)
Dec 27, 2005 3.513 3.544 3.509 3.522 198,974 +0.00(+0.00%)
Dec 23, 2005 3.518 3.540 3.509 3.522 217,827 +0.01(+0.38%)
Dec 22, 2005 3.531 3.531 3.504 3.509 507,430 -0.02(-0.62%)
Dec 21, 2005 3.526 3.540 3.526 3.531 129,015 -0.01(-0.25%)
Dec 20, 2005 3.535 3.553 3.522 3.540 275,747 +0.00(+0.00%)
Dec 19, 2005 3.548 3.562 3.535 3.540 284,606 -0.01(-0.25%)
Dec 16, 2005 3.544 3.553 3.535 3.548 203,290 +0.00(+0.12%)
Dec 15, 2005 3.544 3.553 3.531 3.544 157,408 -0.00(-0.12%)
Dec 14, 2005 3.544 3.557 3.531 3.548 193,750 +0.00(+0.12%)
Dec 13, 2005 3.579 3.579 3.535 3.544 161,496 -0.03(-0.74%)
Dec 12, 2005 3.570 3.584 3.553 3.570 96,534 -0.03(-0.73%)
Dec 09, 2005 3.601 3.601 3.567 3.597 191,933 +0.02(+0.62%)
Dec 08, 2005 3.566 3.588 3.566 3.575 105,165 +0.01(+0.25%)
Dec 07, 2005 3.579 3.601 3.566 3.566 115,159 -0.03(-0.86%)
Dec 06, 2005 3.579 3.597 3.566 3.597 77,000 +0.01(+0.37%)
Dec 05, 2005 3.557 3.601 3.557 3.584 236,679 -0.02(-0.49%)
Dec 02, 2005 3.592 3.615 3.562 3.601 248,036 +0.00(+0.12%)
Dec 01, 2005 3.606 3.615 3.557 3.597 284,606 +0.00(+0.12%)
Nov 30, 2005 3.594 3.610 3.575 3.592 196,248 +0.00(+0.00%)
Nov 29, 2005 3.597 3.628 3.566 3.592 322,538 +0.00(+0.12%)
Nov 28, 2005 3.566 3.588 3.566 3.588 245,992 +0.02(+0.62%)
Nov 25, 2005 3.566 3.579 3.562 3.566 27,029 +0.01(+0.25%)
Nov 23, 2005 3.548 3.566 3.540 3.557 201,018 +0.01(+0.37%)
Nov 22, 2005 3.548 3.566 3.524 3.544 192,841 -0.01(-0.37%)
Nov 21, 2005 3.566 3.579 3.548 3.557 83,814 -0.02(-0.61%)
Nov 18, 2005 3.570 3.584 3.548 3.579 117,658 +0.01(+0.37%)
Nov 17, 2005 3.557 3.579 3.553 3.566 170,809 +0.00(+0.00%)
Nov 16, 2005 3.584 3.588 3.562 3.566 197,384 -0.01(-0.25%)
Nov 15, 2005 3.557 3.592 3.553 3.575 166,493 +0.02(+0.50%)
Nov 14, 2005 3.588 3.588 3.548 3.557 405,672 -0.04(-0.98%)
Nov 11, 2005 3.592 3.615 3.592 3.592 370,465 +0.00(+0.00%)
Nov 10, 2005 3.606 3.650 3.592 3.592 400,220 -0.07(-2.04%)
Nov 09, 2005 3.698 3.698 3.632 3.667 434,291 -0.02(-0.60%)
Nov 08, 2005 3.694 3.716 3.659 3.689 171,263 -0.01(-0.36%)
Nov 07, 2005 3.659 3.707 3.654 3.703 139,691 +0.04(+0.96%)
Nov 04, 2005 3.676 3.689 3.654 3.667 135,829 -0.02(-0.60%)
Nov 03, 2005 3.725 3.747 3.663 3.689 236,225 -0.02(-0.48%)
Nov 02, 2005 3.725 3.729 3.698 3.707 74,501 +0.00(+0.00%)
Nov 01, 2005 3.654 3.720 3.654 3.707 86,540 +0.04(+1.08%)
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 3.672 171,490 +0.00(+0.00%)
Oct 27, 2005 3.615 3.689 3.615 3.672 69,959 +0.02(+0.60%)
Oct 26, 2005 3.676 3.676 3.632 3.650 155,136 -0.07(-1.89%)
Oct 25, 2005 3.698 3.725 3.685 3.720 89,266 -0.00(-0.12%)
Oct 24, 2005 3.694 3.729 3.659 3.725 144,915 +0.00(+0.12%)
Oct 21, 2005 3.615 3.720 3.615 3.720 112,661 +0.09(+2.42%)
Oct 20, 2005 3.610 3.637 3.606 3.632 89,720 +0.00(+0.12%)
Oct 19, 2005 3.615 3.628 3.592 3.628 158,089 -0.01(-0.36%)
Oct 18, 2005 3.667 3.667 3.592 3.641 201,246 -0.03(-0.84%)
Oct 17, 2005 3.650 3.681 3.637 3.672 126,971 +0.00(+0.00%)
Oct 14, 2005 3.676 3.694 3.645 3.672 118,794 +0.00(+0.00%)
Oct 13, 2005 3.698 3.698 3.654 3.672 124,472 -0.02(-0.60%)
Oct 12, 2005 3.742 3.742 3.676 3.694 108,800 -0.05(-1.29%)
Oct 11, 2005 3.751 3.760 3.742 3.742 151,956 -0.02(-0.47%)
Oct 10, 2005 3.795 3.795 3.703 3.760 211,467 -0.01(-0.35%)
Oct 07, 2005 3.777 3.777 3.755 3.773 121,747 -0.01(-0.23%)
Oct 06, 2005 3.795 3.808 3.777 3.782 146,505 -0.03(-0.69%)
Oct 05, 2005 3.799 3.817 3.795 3.808 102,213 -0.01(-0.23%)
Oct 04, 2005 3.804 3.817 3.795 3.817 71,776 +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.