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%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2007 3.754 3.789 3.741 3.772 257,002 +0.02(+0.47%)
Aug 30, 2007 3.688 3.754 3.688 3.754 74,723 +0.04(+0.95%)
Aug 29, 2007 3.630 3.745 3.630 3.719 134,954 +0.09(+2.43%)
Aug 28, 2007 3.701 3.701 3.630 3.630 144,238 -0.05(-1.44%)
Aug 27, 2007 3.705 3.736 3.670 3.683 200,620 -0.01(-0.24%)
Aug 24, 2007 3.732 3.745 3.692 3.692 205,375 -0.02(-0.59%)
Aug 23, 2007 3.666 3.736 3.661 3.714 255,870 +0.04(+0.96%)
Aug 22, 2007 3.635 3.683 3.626 3.679 144,011 +0.08(+2.21%)
Aug 21, 2007 3.599 3.617 3.520 3.599 132,463 +0.02(+0.62%)
Aug 20, 2007 3.621 3.621 3.560 3.577 180,694 +0.00(+0.00%)
Aug 17, 2007 3.599 3.599 3.511 3.577 182,279 +0.11(+3.05%)
Aug 16, 2007 3.423 3.480 3.401 3.471 393,768 -0.04(-1.26%)
Aug 15, 2007 3.648 3.648 3.286 3.515 834,861 -0.13(-3.63%)
Aug 14, 2007 3.683 3.705 3.648 3.648 110,273 -0.03(-0.72%)
Aug 13, 2007 3.666 3.719 3.666 3.674 73,364 -0.01(-0.36%)
Aug 10, 2007 3.701 3.719 3.666 3.688 169,598 -0.02(-0.48%)
Aug 09, 2007 3.710 3.727 3.705 3.705 62,269 -0.04(-1.18%)
Aug 08, 2007 3.794 3.794 3.736 3.749 97,140 -0.00(-0.12%)
Aug 07, 2007 3.776 3.776 3.732 3.754 138,124 +0.02(+0.47%)
Aug 06, 2007 3.710 3.741 3.705 3.736 109,820 -0.01(-0.24%)
Aug 03, 2007 3.754 3.767 3.736 3.745 122,500 -0.02(-0.59%)
Aug 02, 2007 3.794 3.825 3.657 3.767 190,430 -0.04(-1.04%)
Aug 01, 2007 3.851 3.851 3.794 3.807 70,647 -0.02(-0.58%)
Jul 31, 2007 3.798 3.855 3.789 3.829 124,312 +0.07(+1.76%)
Jul 30, 2007 3.727 3.798 3.727 3.763 57,287 +0.01(+0.24%)
Jul 27, 2007 3.701 3.789 3.701 3.754 73,364 +0.01(+0.35%)
Jul 26, 2007 3.780 3.780 3.688 3.741 166,428 -0.02(-0.59%)
Jul 25, 2007 3.772 3.785 3.754 3.763 162,579 +0.00(+0.00%)
Jul 24, 2007 3.811 3.829 3.763 3.763 196,091 -0.05(-1.27%)
Jul 23, 2007 3.820 3.855 3.811 3.811 124,538 -0.00(-0.12%)
Jul 20, 2007 3.811 3.851 3.811 3.816 67,024 +0.01(+0.35%)
Jul 19, 2007 3.767 3.820 3.767 3.802 121,821 +0.02(+0.58%)
Jul 18, 2007 3.767 3.807 3.763 3.780 146,502 -0.00(-0.12%)
Jul 17, 2007 3.789 3.811 3.772 3.785 132,690 -0.02(-0.46%)
Jul 16, 2007 3.820 3.833 3.802 3.802 115,254 -0.01(-0.35%)
Jul 13, 2007 3.825 3.847 3.798 3.816 144,917 -0.01(-0.35%)
Jul 12, 2007 3.869 3.882 3.825 3.829 151,710 -0.05(-1.25%)
Jul 11, 2007 3.886 3.900 3.873 3.878 69,062 -0.03(-0.79%)
Jul 10, 2007 3.895 3.961 3.886 3.908 108,461 +0.02(+0.43%)
Jul 09, 2007 3.873 3.908 3.873 3.892 95,328 +0.04(+0.94%)
Jul 06, 2007 3.931 3.931 3.829 3.855 184,090 -0.07(-1.69%)
Jul 05, 2007 3.939 3.961 3.913 3.922 74,949 -0.04(-1.00%)
Jul 03, 2007 3.931 3.961 3.931 3.961 65,212 +0.03(+0.79%)
Jul 02, 2007 3.900 3.931 3.900 3.931 78,119 +0.00(+0.00%)
Jun 29, 2007 3.878 3.931 3.869 3.931 170,957 +0.07(+1.83%)
Jun 28, 2007 3.847 3.886 3.847 3.860 62,722 -0.00(-0.11%)
Jun 27, 2007 3.825 3.882 3.825 3.864 195,186 +0.02(+0.57%)
Jun 26, 2007 3.860 3.864 3.842 3.842 64,080 -0.02(-0.46%)
Jun 25, 2007 3.864 3.864 3.829 3.860 98,045 +0.00(+0.00%)
Jun 22, 2007 3.851 3.869 3.842 3.860 74,949 +0.02(+0.46%)
Jun 21, 2007 3.829 3.860 3.829 3.842 111,631 +0.00(+0.00%)
Jun 20, 2007 3.855 3.873 3.842 3.842 119,783 -0.01(-0.34%)
Jun 19, 2007 3.829 3.864 3.829 3.855 94,875 +0.02(+0.46%)
Jun 18, 2007 3.829 3.847 3.829 3.838 127,255 +0.00(+0.00%)
Jun 15, 2007 3.811 3.842 3.811 3.838 158,956 +0.00(+0.12%)
Jun 14, 2007 3.833 3.847 3.816 3.833 194,053 +0.02(+0.58%)
Jun 13, 2007 3.780 3.825 3.767 3.811 287,571 +0.00(+0.12%)
Jun 12, 2007 3.842 3.842 3.807 3.807 211,262 -0.04(-0.92%)
Jun 11, 2007 3.895 3.895 3.842 3.842 182,052 -0.04(-0.91%)
Jun 08, 2007 3.900 3.900 3.851 3.878 335,122 +0.00(+0.11%)
Jun 07, 2007 3.988 3.997 3.745 3.873 689,264 -0.10(-2.56%)
Jun 06, 2007 3.983 4.001 3.961 3.975 297,986 -0.02(-0.55%)
Jun 05, 2007 4.001 4.023 3.997 3.997 81,969 -0.03(-0.66%)
Jun 04, 2007 3.992 4.037 3.992 4.023 98,272 +0.02(+0.55%)
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.