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 )

5.570 -0.020 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
May 31, 2007 4.032 4.037 4.014 4.028 104,159 -0.00(-0.11%)
May 30, 2007 4.019 4.032 3.997 4.032 120,689 +0.03(+0.66%)
May 29, 2007 4.006 4.032 3.997 4.006 141,068 -0.00(-0.11%)
May 25, 2007 4.001 4.019 3.935 4.010 174,580 +0.00(+0.11%)
May 24, 2007 4.054 4.059 4.001 4.006 226,207 -0.04(-1.09%)
May 23, 2007 4.067 4.089 4.050 4.050 67,024 -0.02(-0.54%)
May 22, 2007 4.081 4.094 4.066 4.072 96,007 -0.00(-0.11%)
May 21, 2007 4.067 4.085 4.067 4.076 85,818 +0.01(+0.22%)
May 18, 2007 4.085 4.098 4.063 4.067 138,803 -0.02(-0.43%)
May 17, 2007 4.094 4.120 4.006 4.085 247,718 -0.01(-0.32%)
May 16, 2007 4.107 4.129 4.098 4.098 220,093 -0.02(-0.54%)
May 15, 2007 4.094 4.134 4.089 4.120 200,846 +0.01(+0.21%)
May 14, 2007 4.125 4.160 4.112 4.112 126,576 -0.02(-0.43%)
May 11, 2007 4.187 4.187 4.129 4.129 206,281 -0.02(-0.53%)
May 10, 2007 4.195 4.195 4.151 4.151 156,918 -0.03(-0.63%)
May 09, 2007 4.195 4.226 4.160 4.178 279,872 -0.02(-0.42%)
May 08, 2007 4.222 4.240 4.182 4.195 309,308 -0.03(-0.63%)
May 07, 2007 4.235 4.248 4.218 4.222 120,009 -0.00(-0.10%)
May 04, 2007 4.209 4.262 4.209 4.226 160,768 +0.02(+0.42%)
May 03, 2007 4.218 4.235 4.204 4.209 67,477 -0.01(-0.21%)
May 02, 2007 4.187 4.253 4.187 4.218 155,786 +0.01(+0.32%)
May 01, 2007 4.178 4.209 4.169 4.204 170,504 +0.01(+0.21%)
Apr 30, 2007 4.191 4.204 4.169 4.195 77,893 +0.01(+0.21%)
Apr 27, 2007 4.169 4.195 4.151 4.187 131,784 +0.01(+0.32%)
Apr 26, 2007 4.178 4.187 4.156 4.173 71,553 +0.02(+0.53%)
Apr 25, 2007 4.191 4.200 4.142 4.151 259,946 -0.04(-0.84%)
Apr 24, 2007 4.173 4.191 4.160 4.187 126,576 +0.01(+0.32%)
Apr 23, 2007 4.160 4.191 4.160 4.173 79,025 +0.01(+0.21%)
Apr 20, 2007 4.178 4.191 4.165 4.165 63,854 -0.02(-0.42%)
Apr 19, 2007 4.142 4.182 4.138 4.182 79,931 +0.03(+0.74%)
Apr 18, 2007 4.129 4.191 4.126 4.151 121,821 +0.01(+0.21%)
Apr 17, 2007 4.156 4.160 4.116 4.142 179,562 +0.01(+0.21%)
Apr 16, 2007 4.165 4.195 4.134 4.134 130,878 -0.03(-0.74%)
Apr 13, 2007 4.169 4.195 4.160 4.165 62,722 -0.01(-0.21%)
Apr 12, 2007 4.226 4.226 4.173 4.173 162,805 -0.06(-1.36%)
Apr 11, 2007 4.226 4.275 4.209 4.231 133,822 +0.01(+0.31%)
Apr 10, 2007 4.226 4.240 4.200 4.218 140,162 +0.00(+0.00%)
Apr 09, 2007 4.213 4.241 4.200 4.218 104,386 -0.02(-0.52%)
Apr 05, 2007 4.209 4.248 4.209 4.240 55,023 +0.01(+0.31%)
Apr 04, 2007 4.218 4.240 4.204 4.226 130,652 +0.00(+0.10%)
Apr 03, 2007 4.218 4.231 4.204 4.222 52,759 +0.02(+0.42%)
Apr 02, 2007 4.226 4.235 4.204 4.204 104,386 -0.01(-0.21%)
Mar 30, 2007 4.240 4.244 4.213 4.213 127,255 -0.01(-0.31%)
Mar 29, 2007 4.209 4.235 4.204 4.226 74,949 +0.00(+0.00%)
Mar 28, 2007 4.173 4.235 4.173 4.226 103,480 +0.04(+0.84%)
Mar 27, 2007 4.200 4.231 4.187 4.191 58,193 -0.00(-0.11%)
Mar 26, 2007 4.226 4.235 4.191 4.195 126,350 -0.01(-0.31%)
Mar 23, 2007 4.213 4.248 4.195 4.209 122,500 +0.00(+0.10%)
Mar 22, 2007 4.209 4.226 4.191 4.204 64,307 +0.01(+0.21%)
Mar 21, 2007 4.235 4.240 4.195 4.195 165,749 -0.02(-0.52%)
Mar 20, 2007 4.209 4.240 4.200 4.218 120,009 -0.00(-0.10%)
Mar 19, 2007 4.231 4.244 4.218 4.222 96,460 -0.00(-0.10%)
Mar 16, 2007 4.204 4.231 4.200 4.226 46,645 -0.00(-0.10%)
Mar 15, 2007 4.231 4.231 4.200 4.231 67,930 +0.04(+0.84%)
Mar 14, 2007 4.191 4.218 4.173 4.195 110,726 +0.01(+0.21%)
Mar 13, 2007 4.244 4.244 4.187 4.187 217,150 -0.06(-1.35%)
Mar 12, 2007 4.235 4.244 4.200 4.244 85,365 +0.04(+0.84%)
Mar 09, 2007 4.218 4.231 4.165 4.209 116,160 -0.02(-0.52%)
Mar 08, 2007 4.209 4.235 4.204 4.231 69,515 +0.02(+0.52%)
Mar 07, 2007 4.195 4.240 4.179 4.209 159,635 +0.02(+0.53%)
Mar 06, 2007 4.151 4.235 4.149 4.187 141,747 +0.05(+1.17%)
Mar 05, 2007 4.151 4.191 4.138 4.138 107,103 -0.04(-0.95%)
Mar 02, 2007 4.147 4.209 4.147 4.178 86,724 +0.04(+0.85%)
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.