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 )

5.790 +0.010 (+0.17%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 9, 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 (%)
Sep 30, 2005 3.772 3.820 3.772 3.820 143,785 +0.02(+0.58%)
Sep 29, 2005 3.829 3.829 3.763 3.798 135,407 -0.00(-0.12%)
Sep 28, 2005 3.745 3.816 3.736 3.802 279,872 +0.04(+1.06%)
Sep 27, 2005 3.767 3.767 3.732 3.763 194,280 -0.03(-0.70%)
Sep 26, 2005 3.820 3.820 3.758 3.789 178,203 -0.00(-0.12%)
Sep 23, 2005 3.794 3.798 3.776 3.794 234,811 +0.01(+0.23%)
Sep 22, 2005 3.816 3.816 3.776 3.785 133,143 -0.03(-0.70%)
Sep 21, 2005 3.789 3.811 3.785 3.811 168,466 +0.01(+0.35%)
Sep 20, 2005 3.811 3.811 3.781 3.798 53,664 -0.00(-0.12%)
Sep 19, 2005 3.794 3.807 3.785 3.802 123,180 -0.01(-0.23%)
Sep 16, 2005 3.811 3.811 3.811 3.811 123,406 +0.00(+0.00%)
Sep 15, 2005 3.838 3.838 3.798 3.811 67,477 -0.04(-0.92%)
Sep 14, 2005 3.833 3.855 3.833 3.847 113,669 -0.03(-0.68%)
Sep 13, 2005 3.864 3.878 3.864 3.873 111,405 +0.01(+0.23%)
Sep 12, 2005 3.847 3.864 3.838 3.864 154,654 -0.00(-0.11%)
Sep 09, 2005 3.864 3.869 3.842 3.869 130,652 -0.01(-0.23%)
Sep 08, 2005 3.869 3.882 3.864 3.878 133,369 +0.00(+0.00%)
Sep 07, 2005 3.873 3.878 3.869 3.878 150,578 +0.00(+0.11%)
Sep 06, 2005 3.864 3.878 3.842 3.873 127,708 +0.01(+0.23%)
Sep 02, 2005 3.847 3.864 3.842 3.864 127,482 +0.02(+0.46%)
Sep 01, 2005 3.811 3.847 3.811 3.847 112,990 +0.02(+0.46%)
Aug 31, 2005 3.829 3.833 3.804 3.829 337,386 -0.00(-0.12%)
Aug 30, 2005 3.816 3.833 3.811 3.833 249,983 +0.01(+0.35%)
Aug 29, 2005 3.798 3.838 3.794 3.820 206,054 -0.01(-0.35%)
Aug 26, 2005 3.811 3.833 3.802 3.833 222,810 +0.01(+0.35%)
Aug 25, 2005 3.833 3.842 3.807 3.820 264,021 -0.03(-0.69%)
Aug 24, 2005 3.847 3.855 3.820 3.847 278,060 -0.00(-0.11%)
Aug 23, 2005 3.886 3.886 3.825 3.851 482,077 +0.00(+0.11%)
Aug 22, 2005 3.847 3.864 3.825 3.847 511,740 -0.03(-0.68%)
Aug 19, 2005 3.926 3.939 3.842 3.873 473,699 -0.06(-1.57%)
Aug 18, 2005 3.917 3.953 3.917 3.935 153,069 +0.00(+0.11%)
Aug 17, 2005 3.913 3.931 3.904 3.931 269,682 +0.01(+0.34%)
Aug 16, 2005 3.979 3.979 3.869 3.917 831,012 -0.08(-2.10%)
Aug 15, 2005 3.997 4.010 3.979 4.001 121,594 +0.00(+0.11%)
Aug 12, 2005 3.997 3.997 3.975 3.997 169,598 -0.01(-0.22%)
Aug 11, 2005 3.975 4.023 3.961 4.006 118,877 +0.02(+0.55%)
Aug 10, 2005 3.970 3.988 3.957 3.983 175,712 -0.03(-0.77%)
Aug 09, 2005 3.992 4.026 3.983 4.014 278,513 -0.02(-0.55%)
Aug 08, 2005 4.059 4.072 3.997 4.037 144,238 -0.04(-0.87%)
Aug 05, 2005 4.076 4.084 4.059 4.072 74,723 -0.01(-0.22%)
Aug 04, 2005 4.081 4.085 4.072 4.081 140,841 +0.01(+0.22%)
Aug 03, 2005 4.067 4.081 4.067 4.072 71,100 +0.00(+0.00%)
Aug 02, 2005 4.045 4.076 4.045 4.072 142,426 +0.01(+0.33%)
Aug 01, 2005 4.059 4.085 4.037 4.059 108,008 -0.02(-0.54%)
Jul 29, 2005 4.054 4.081 4.041 4.081 135,407 +0.00(+0.00%)
Jul 28, 2005 4.072 4.085 4.045 4.081 172,995 +0.01(+0.22%)
Jul 27, 2005 4.072 4.085 4.045 4.072 129,520 -0.02(-0.54%)
Jul 26, 2005 4.041 4.094 4.041 4.094 86,044 +0.03(+0.76%)
Jul 25, 2005 4.063 4.081 4.023 4.063 221,905 +0.00(+0.00%)
Jul 22, 2005 4.050 4.067 4.024 4.063 211,036 +0.00(+0.00%)
Jul 21, 2005 4.063 4.063 3.997 4.063 182,279 -0.02(-0.43%)
Jul 20, 2005 4.041 4.081 4.006 4.081 230,962 -0.00(-0.11%)
Jul 19, 2005 4.045 4.085 3.979 4.085 322,441 +0.04(+0.98%)
Jul 18, 2005 4.098 4.098 4.019 4.045 415,279 -0.04(-1.08%)
Jul 15, 2005 4.063 4.098 4.063 4.089 205,149 +0.01(+0.22%)
Jul 14, 2005 4.081 4.089 4.059 4.081 248,171 +0.00(+0.00%)
Jul 13, 2005 4.050 4.081 4.041 4.081 307,723 -0.00(-0.11%)
Jul 12, 2005 4.156 4.160 4.067 4.085 593,483 -0.11(-2.53%)
Jul 11, 2005 4.195 4.195 4.170 4.191 236,623 -0.02(-0.42%)
Jul 08, 2005 4.178 4.209 4.151 4.209 268,097 +0.04(+0.85%)
Jul 07, 2005 4.173 4.182 4.156 4.173 365,011 -0.02(-0.53%)
Jul 06, 2005 4.156 4.195 4.156 4.195 244,095 +0.02(+0.42%)
Jul 05, 2005 4.120 4.178 4.120 4.178 182,732 +0.04(+0.96%)
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.