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 )

5.780 +0.040 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2006 4.001 4.019 3.997 3.997 118,198 -0.01(-0.22%)
Aug 30, 2006 4.019 4.023 4.006 4.006 99,857 -0.01(-0.33%)
Aug 29, 2006 4.006 4.032 4.001 4.019 111,858 +0.00(+0.11%)
Aug 28, 2006 3.957 4.023 3.957 4.014 202,658 +0.04(+1.11%)
Aug 25, 2006 3.975 3.992 3.961 3.970 132,916 -0.00(-0.11%)
Aug 24, 2006 3.992 3.992 3.959 3.975 62,495 +0.00(+0.00%)
Aug 23, 2006 3.988 3.988 3.953 3.975 155,786 +0.00(+0.11%)
Aug 22, 2006 3.944 3.983 3.944 3.970 129,293 +0.03(+0.67%)
Aug 21, 2006 3.935 3.975 3.935 3.944 110,499 -0.01(-0.22%)
Aug 18, 2006 3.961 3.970 3.948 3.953 79,251 +0.00(+0.11%)
Aug 17, 2006 3.922 3.997 3.922 3.948 160,994 +0.02(+0.56%)
Aug 16, 2006 3.886 3.939 3.886 3.926 115,934 +0.03(+0.79%)
Aug 15, 2006 3.908 3.913 3.887 3.895 128,388 +0.02(+0.46%)
Aug 14, 2006 3.878 3.891 3.864 3.878 113,896 +0.00(+0.00%)
Aug 11, 2006 3.891 3.931 3.851 3.878 287,571 -0.05(-1.35%)
Aug 10, 2006 3.913 3.953 3.913 3.931 86,044 +0.02(+0.56%)
Aug 09, 2006 3.913 3.931 3.908 3.908 76,534 -0.02(-0.56%)
Aug 08, 2006 3.908 3.931 3.908 3.931 45,513 +0.03(+0.79%)
Aug 07, 2006 3.948 3.948 3.900 3.900 101,442 -0.03(-0.79%)
Aug 04, 2006 3.913 3.935 3.913 3.931 87,629 +0.03(+0.68%)
Aug 03, 2006 3.922 3.922 3.904 3.904 52,079 -0.02(-0.56%)
Aug 02, 2006 3.957 3.966 3.922 3.926 114,575 -0.01(-0.22%)
Aug 01, 2006 3.948 3.957 3.912 3.935 232,094 +0.03(+0.68%)
Jul 31, 2006 3.922 3.931 3.893 3.908 91,932 -0.00(-0.11%)
Jul 28, 2006 3.904 3.926 3.904 3.913 45,739 +0.00(+0.11%)
Jul 27, 2006 3.900 3.922 3.895 3.908 67,250 +0.01(+0.23%)
Jul 26, 2006 3.908 3.917 3.891 3.900 139,936 -0.00(-0.11%)
Jul 25, 2006 3.895 3.926 3.891 3.904 89,441 -0.00(-0.11%)
Jul 24, 2006 3.904 3.922 3.891 3.908 65,212 +0.00(+0.11%)
Jul 21, 2006 3.908 3.917 3.892 3.904 54,570 +0.00(+0.11%)
Jul 20, 2006 3.904 3.926 3.895 3.900 98,498 -0.04(-0.90%)
Jul 19, 2006 3.891 3.939 3.891 3.935 71,553 +0.03(+0.68%)
Jul 18, 2006 3.886 3.917 3.873 3.908 96,234 +0.02(+0.45%)
Jul 17, 2006 3.904 3.931 3.886 3.891 87,856 -0.00(-0.11%)
Jul 14, 2006 3.873 3.908 3.855 3.895 60,684 -0.00(-0.11%)
Jul 13, 2006 3.944 3.951 3.891 3.900 110,046 -0.01(-0.23%)
Jul 12, 2006 3.944 3.948 3.904 3.908 74,043 -0.02(-0.56%)
Jul 11, 2006 3.939 3.944 3.913 3.931 60,684 +0.00(+0.00%)
Jul 10, 2006 3.922 3.943 3.908 3.931 69,741 +0.02(+0.56%)
Jul 07, 2006 3.917 3.944 3.906 3.908 131,558 +0.00(+0.11%)
Jul 06, 2006 3.926 3.939 3.878 3.904 134,275 -0.02(-0.56%)
Jul 05, 2006 3.913 3.948 3.900 3.926 79,025 +0.02(+0.45%)
Jul 03, 2006 3.886 3.926 3.886 3.908 67,477 -0.00(-0.11%)
Jun 30, 2006 3.864 3.913 3.853 3.913 81,969 +0.03(+0.68%)
Jun 29, 2006 3.864 3.886 3.842 3.886 96,007 +0.02(+0.57%)
Jun 28, 2006 3.878 3.878 3.829 3.864 81,289 +0.01(+0.34%)
Jun 27, 2006 3.842 3.873 3.842 3.851 211,715 +0.02(+0.58%)
Jun 26, 2006 3.833 3.860 3.816 3.829 103,480 -0.02(-0.57%)
Jun 23, 2006 3.802 3.851 3.802 3.851 118,424 +0.02(+0.58%)
Jun 22, 2006 3.820 3.847 3.816 3.829 156,918 +0.00(+0.12%)
Jun 21, 2006 3.820 3.842 3.820 3.825 96,234 +0.00(+0.12%)
Jun 20, 2006 3.811 3.841 3.811 3.820 59,325 -0.02(-0.57%)
Jun 19, 2006 3.811 3.851 3.811 3.842 122,953 +0.03(+0.81%)
Jun 16, 2006 3.820 3.833 3.807 3.811 79,251 -0.01(-0.23%)
Jun 15, 2006 3.807 3.855 3.780 3.820 139,483 +0.04(+0.93%)
Jun 14, 2006 3.820 3.847 3.780 3.785 179,788 -0.04(-1.15%)
Jun 13, 2006 3.842 3.869 3.829 3.829 62,722 -0.04(-1.03%)
Jun 12, 2006 3.878 3.878 3.847 3.869 95,102 +0.01(+0.23%)
Jun 09, 2006 3.878 3.878 3.833 3.860 124,312 -0.04(-0.91%)
Jun 08, 2006 3.895 3.895 3.864 3.895 91,252 +0.02(+0.57%)
Jun 07, 2006 3.900 3.900 3.873 3.873 162,126 -0.02(-0.45%)
Jun 06, 2006 3.873 3.895 3.873 3.891 120,915 +0.02(+0.48%)
Jun 05, 2006 3.878 3.908 3.869 3.872 79,704 -0.01(-0.25%)
Jun 02, 2006 3.895 3.917 3.876 3.882 63,627 +0.00(+0.11%)
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.