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 )

5.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2006 4.086 4.125 4.086 4.090 166,946 +0.00(+0.11%)
Nov 29, 2006 4.090 4.116 4.086 4.086 137,418 +0.00(+0.11%)
Nov 28, 2006 4.064 4.116 4.050 4.081 164,675 +0.03(+0.65%)
Nov 27, 2006 4.050 4.072 4.028 4.055 163,994 -0.02(-0.43%)
Nov 24, 2006 4.055 4.072 4.046 4.072 46,336 +0.04(+0.87%)
Nov 22, 2006 4.042 4.050 4.028 4.037 77,908 +0.00(+0.11%)
Nov 21, 2006 4.024 4.050 4.022 4.033 75,864 -0.01(-0.33%)
Nov 20, 2006 4.033 4.050 4.011 4.046 150,819 +0.01(+0.33%)
Nov 17, 2006 4.037 4.050 4.033 4.033 103,575 -0.01(-0.22%)
Nov 16, 2006 4.046 4.068 4.037 4.042 95,625 -0.00(-0.11%)
Nov 15, 2006 4.059 4.081 4.046 4.046 151,501 -0.03(-0.65%)
Nov 14, 2006 4.059 4.085 4.059 4.072 109,480 +0.00(+0.11%)
Nov 13, 2006 4.055 4.090 4.055 4.068 90,173 -0.04(-0.96%)
Nov 10, 2006 4.094 4.108 4.077 4.108 57,920 +0.02(+0.54%)
Nov 09, 2006 4.108 4.112 4.064 4.086 164,448 +0.00(+0.00%)
Nov 08, 2006 4.077 4.094 4.068 4.086 85,404 +0.01(+0.32%)
Nov 07, 2006 4.064 4.094 4.064 4.072 120,610 -0.01(-0.22%)
Nov 06, 2006 4.055 4.094 4.055 4.081 88,129 +0.03(+0.65%)
Nov 03, 2006 4.068 4.081 4.050 4.055 141,053 -0.04(-0.86%)
Nov 02, 2006 4.037 4.103 4.037 4.090 120,156 +0.01(+0.22%)
Nov 01, 2006 4.059 4.108 4.036 4.081 183,527 +0.04(+0.98%)
Oct 31, 2006 4.050 4.072 4.028 4.042 104,710 -0.01(-0.22%)
Oct 30, 2006 4.024 4.059 4.024 4.050 69,050 +0.01(+0.33%)
Oct 27, 2006 4.024 4.042 4.011 4.037 86,312 +0.02(+0.55%)
Oct 26, 2006 3.971 4.015 3.971 4.015 139,463 +0.03(+0.77%)
Oct 25, 2006 3.954 3.993 3.954 3.984 140,598 +0.03(+0.67%)
Oct 24, 2006 3.954 3.971 3.954 3.958 88,356 +0.00(+0.11%)
Oct 23, 2006 3.954 3.962 3.945 3.954 92,218 -0.01(-0.22%)
Oct 20, 2006 3.958 3.976 3.949 3.962 140,825 +0.00(+0.00%)
Oct 19, 2006 3.940 3.962 3.940 3.962 60,191 +0.03(+0.67%)
Oct 18, 2006 3.945 3.951 3.936 3.936 86,312 +0.00(+0.00%)
Oct 17, 2006 3.910 3.958 3.910 3.936 243,946 +0.03(+0.68%)
Oct 16, 2006 3.918 3.940 3.901 3.910 122,881 -0.01(-0.22%)
Oct 13, 2006 3.962 3.976 3.910 3.918 339,799 -0.06(-1.55%)
Oct 12, 2006 4.006 4.011 3.980 3.980 89,946 -0.06(-1.53%)
Oct 11, 2006 4.046 4.050 4.028 4.042 132,194 +0.01(+0.22%)
Oct 10, 2006 4.055 4.068 4.033 4.033 99,032 -0.02(-0.54%)
Oct 09, 2006 4.081 4.090 4.055 4.055 174,215 -0.03(-0.75%)
Oct 06, 2006 4.090 4.108 4.086 4.086 74,501 -0.01(-0.32%)
Oct 05, 2006 4.086 4.112 4.086 4.099 93,353 +0.01(+0.22%)
Oct 04, 2006 4.072 4.103 4.072 4.090 50,651 +0.01(+0.32%)
Oct 03, 2006 4.081 4.108 4.077 4.077 83,132 -0.02(-0.43%)
Oct 02, 2006 4.099 4.112 4.094 4.094 88,356 +0.00(+0.11%)
Sep 29, 2006 4.077 4.112 4.077 4.090 136,055 -0.01(-0.21%)
Sep 28, 2006 4.064 4.103 4.064 4.099 93,353 +0.01(+0.22%)
Sep 27, 2006 4.072 4.099 4.064 4.090 142,415 +0.02(+0.43%)
Sep 26, 2006 4.037 4.072 4.035 4.072 54,286 +0.01(+0.33%)
Sep 25, 2006 4.042 4.068 4.037 4.059 98,123 +0.01(+0.22%)
Sep 22, 2006 4.033 4.059 4.033 4.050 70,640 +0.01(+0.22%)
Sep 21, 2006 4.028 4.046 4.021 4.042 96,761 -0.00(-0.11%)
Sep 20, 2006 4.033 4.059 4.020 4.046 78,135 -0.00(-0.11%)
Sep 19, 2006 4.028 4.059 4.018 4.050 85,404 +0.00(+0.00%)
Sep 18, 2006 4.038 4.059 4.033 4.050 129,468 +0.02(+0.44%)
Sep 15, 2006 4.024 4.037 4.007 4.033 73,365 +0.04(+0.88%)
Sep 14, 2006 4.046 4.046 3.998 3.998 88,129 -0.00(-0.11%)
Sep 13, 2006 4.028 4.028 4.002 4.002 32,707 -0.04(-0.87%)
Sep 12, 2006 4.002 4.037 4.002 4.037 131,058 +0.04(+0.88%)
Sep 11, 2006 4.011 4.024 3.989 4.002 71,775 -0.01(-0.22%)
Sep 08, 2006 3.984 4.020 3.980 4.011 107,890 +0.02(+0.55%)
Sep 07, 2006 3.971 3.998 3.962 3.989 74,047 +0.02(+0.44%)
Sep 06, 2006 3.980 3.998 3.967 3.971 138,100 -0.01(-0.22%)
Sep 05, 2006 4.006 4.024 3.980 3.980 130,831 -0.04(-0.88%)
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.