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 )

5.745 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2007 3.456 3.478 3.425 3.447 478,807 +0.01(+0.38%)
Dec 28, 2007 3.460 3.465 3.412 3.434 503,111 +0.00(+0.00%)
Dec 27, 2007 3.399 3.447 3.390 3.434 572,616 +0.01(+0.39%)
Dec 26, 2007 3.412 3.443 3.390 3.421 683,686 -0.02(-0.64%)
Dec 24, 2007 3.434 3.452 3.412 3.443 150,138 +0.02(+0.64%)
Dec 21, 2007 3.447 3.452 3.412 3.421 295,280 +0.00(+0.13%)
Dec 20, 2007 3.443 3.465 3.412 3.416 515,377 -0.03(-0.77%)
Dec 19, 2007 3.487 3.496 3.434 3.443 466,996 +0.01(+0.26%)
Dec 18, 2007 3.474 3.474 3.434 3.434 123,790 -0.01(-0.38%)
Dec 17, 2007 3.465 3.487 3.427 3.447 337,527 +0.00(+0.00%)
Dec 14, 2007 3.456 3.482 3.441 3.447 328,669 -0.01(-0.38%)
Dec 13, 2007 3.487 3.518 3.456 3.460 257,120 -0.03(-0.76%)
Dec 12, 2007 3.504 3.540 3.487 3.487 273,701 -0.02(-0.50%)
Dec 11, 2007 3.518 3.535 3.478 3.504 412,483 +0.00(+0.13%)
Dec 10, 2007 3.504 3.518 3.482 3.500 167,855 +0.01(+0.25%)
Dec 07, 2007 3.522 3.522 3.491 3.491 185,572 -0.01(-0.25%)
Dec 06, 2007 3.509 3.518 3.465 3.500 274,383 +0.01(+0.25%)
Dec 05, 2007 3.482 3.513 3.478 3.491 250,306 +0.01(+0.25%)
Dec 04, 2007 3.491 3.509 3.438 3.482 237,814 +0.02(+0.64%)
Dec 03, 2007 3.456 3.487 3.421 3.460 439,967 +0.04(+1.16%)
Nov 30, 2007 3.443 3.469 3.416 3.421 262,572 +0.01(+0.39%)
Nov 29, 2007 3.416 3.434 3.390 3.408 210,103 +0.01(+0.39%)
Nov 28, 2007 3.372 3.434 3.364 3.394 302,548 +0.01(+0.39%)
Nov 27, 2007 3.368 3.390 3.364 3.381 125,834 +0.02(+0.52%)
Nov 26, 2007 3.364 3.386 3.355 3.364 389,315 -0.01(-0.39%)
Nov 23, 2007 3.421 3.421 3.372 3.377 62,235 +0.02(+0.52%)
Nov 21, 2007 3.368 3.399 3.359 3.359 223,050 -0.04(-1.04%)
Nov 20, 2007 3.434 3.438 3.364 3.394 312,315 +0.02(+0.52%)
Nov 19, 2007 3.399 3.399 3.320 3.377 233,044 +0.00(+0.13%)
Nov 16, 2007 3.364 3.399 3.328 3.372 266,887 +0.00(+0.00%)
Nov 15, 2007 3.421 3.421 3.350 3.372 212,601 -0.04(-1.16%)
Nov 14, 2007 3.447 3.447 3.403 3.412 165,583 -0.04(-1.02%)
Nov 13, 2007 3.377 3.465 3.372 3.447 268,931 +0.04(+1.03%)
Nov 12, 2007 3.196 3.447 3.196 3.412 215,983 -0.04(-1.27%)
Nov 09, 2007 3.456 3.500 3.456 3.456 203,288 -0.02(-0.51%)
Nov 08, 2007 3.491 3.509 3.447 3.474 349,339 -0.04(-1.13%)
Nov 07, 2007 3.566 3.566 3.491 3.513 332,985 -0.04(-0.99%)
Nov 06, 2007 3.540 3.553 3.522 3.549 120,156 +0.01(+0.25%)
Nov 05, 2007 3.526 3.549 3.522 3.540 104,199 -0.02(-0.50%)
Nov 02, 2007 3.571 3.571 3.553 3.557 151,728 +0.02(+0.50%)
Nov 01, 2007 3.579 3.593 3.526 3.540 170,126 -0.01(-0.37%)
Oct 31, 2007 3.553 3.566 3.526 3.553 233,725 +0.03(+0.75%)
Oct 30, 2007 3.531 3.544 3.509 3.526 216,462 +0.00(+0.00%)
Oct 29, 2007 3.500 3.531 3.500 3.526 202,380 +0.03(+0.75%)
Oct 26, 2007 3.491 3.518 3.490 3.500 253,713 +0.03(+0.76%)
Oct 25, 2007 3.522 3.531 3.430 3.474 1,330,350 -0.05(-1.38%)
Oct 24, 2007 3.615 3.628 3.518 3.522 578,976 -0.08(-2.32%)
Oct 23, 2007 3.623 3.628 3.601 3.606 151,501 +0.00(+0.12%)
Oct 22, 2007 3.606 3.632 3.601 3.601 122,200 -0.00(-0.12%)
Oct 19, 2007 3.615 3.619 3.593 3.606 99,259 +0.00(+0.12%)
Oct 18, 2007 3.593 3.619 3.579 3.601 170,126 +0.02(+0.62%)
Oct 17, 2007 3.575 3.601 3.571 3.579 145,368 +0.01(+0.25%)
Oct 16, 2007 3.571 3.584 3.562 3.571 185,345 -0.00(-0.12%)
Oct 15, 2007 3.615 3.619 3.571 3.575 153,688 -0.02(-0.61%)
Oct 12, 2007 3.610 3.619 3.593 3.597 116,294 +0.00(+0.12%)
Oct 11, 2007 3.593 3.619 3.579 3.593 153,999 +0.00(+0.12%)
Oct 10, 2007 3.579 3.610 3.571 3.588 140,598 +0.02(+0.49%)
Oct 09, 2007 3.632 3.637 3.571 3.571 233,952 -0.05(-1.34%)
Oct 08, 2007 3.615 3.637 3.610 3.619 131,286 -0.02(-0.48%)
Oct 05, 2007 3.654 3.667 3.628 3.637 158,996 -0.02(-0.48%)
Oct 04, 2007 3.659 3.711 3.654 3.654 184,436 -0.00(-0.12%)
Oct 03, 2007 3.689 3.689 3.654 3.659 139,235 -0.01(-0.24%)
Oct 02, 2007 3.703 3.707 3.663 3.667 115,840 -0.02(-0.60%)
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.