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 )

5.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2006 3.842 3.873 3.842 3.842 118,877 -0.01(-0.34%)
May 30, 2006 3.833 3.878 3.833 3.855 60,684 +0.01(+0.34%)
May 26, 2006 3.855 3.873 3.842 3.842 194,733 +0.02(+0.58%)
May 25, 2006 3.816 3.833 3.798 3.820 108,008 +0.02(+0.46%)
May 24, 2006 3.807 3.824 3.802 3.802 84,459 -0.02(-0.58%)
May 23, 2006 3.811 3.833 3.807 3.825 60,004 +0.02(+0.58%)
May 22, 2006 3.816 3.842 3.802 3.802 63,401 -0.03(-0.69%)
May 19, 2006 3.855 3.855 3.811 3.829 154,201 +0.02(+0.46%)
May 18, 2006 3.807 3.833 3.802 3.811 201,073 +0.01(+0.35%)
May 17, 2006 3.829 3.829 3.798 3.798 96,234 -0.01(-0.35%)
May 16, 2006 3.807 3.833 3.807 3.811 66,118 +0.00(+0.12%)
May 15, 2006 3.816 3.816 3.794 3.807 84,912 +0.02(+0.47%)
May 12, 2006 3.807 3.811 3.785 3.789 75,855 +0.01(+0.23%)
May 11, 2006 3.855 3.857 3.754 3.780 221,452 -0.07(-1.83%)
May 10, 2006 3.860 3.864 3.820 3.851 93,064 -0.03(-0.68%)
May 09, 2006 3.904 3.904 3.869 3.878 83,780 +0.01(+0.34%)
May 08, 2006 3.847 3.882 3.811 3.864 144,011 +0.00(+0.11%)
May 05, 2006 3.864 3.882 3.860 3.860 96,007 -0.02(-0.57%)
May 04, 2006 3.891 3.891 3.864 3.882 60,231 +0.00(+0.11%)
May 03, 2006 3.904 3.904 3.860 3.878 85,139 -0.01(-0.34%)
May 02, 2006 3.922 3.922 3.864 3.891 106,423 +0.01(+0.34%)
May 01, 2006 3.913 3.913 3.873 3.878 116,613 +0.01(+0.23%)
Apr 28, 2006 3.842 3.886 3.842 3.869 88,762 +0.02(+0.57%)
Apr 27, 2006 3.855 3.882 3.842 3.847 174,580 +0.00(+0.12%)
Apr 26, 2006 3.847 3.851 3.838 3.842 85,818 +0.03(+0.69%)
Apr 25, 2006 3.855 3.855 3.789 3.816 144,238 -0.03(-0.80%)
Apr 24, 2006 3.851 3.860 3.825 3.847 68,609 +0.02(+0.46%)
Apr 21, 2006 3.825 3.860 3.807 3.829 78,119 +0.00(+0.12%)
Apr 20, 2006 3.842 3.842 3.807 3.825 108,461 -0.00(-0.12%)
Apr 19, 2006 3.825 3.847 3.807 3.829 96,913 -0.01(-0.34%)
Apr 18, 2006 3.833 3.855 3.807 3.842 52,532 +0.03(+0.69%)
Apr 17, 2006 3.842 3.843 3.785 3.816 135,407 -0.04(-1.03%)
Apr 13, 2006 3.878 3.869 3.842 3.855 101,442 -0.02(-0.57%)
Apr 12, 2006 3.873 3.882 3.847 3.878 132,237 +0.00(+0.00%)
Apr 11, 2006 3.864 3.878 3.860 3.878 148,087 +0.01(+0.34%)
Apr 10, 2006 3.882 3.900 3.860 3.864 189,525 -0.03(-0.79%)
Apr 07, 2006 3.904 3.917 3.895 3.895 220,546 -0.01(-0.34%)
Apr 06, 2006 3.886 3.908 3.882 3.908 170,278 +0.01(+0.23%)
Apr 05, 2006 3.895 3.900 3.873 3.900 67,250 +0.02(+0.45%)
Apr 04, 2006 3.873 3.900 3.864 3.882 123,632 +0.00(+0.00%)
Apr 03, 2006 3.869 3.895 3.847 3.882 187,034 -0.01(-0.34%)
Mar 31, 2006 3.869 3.913 3.864 3.895 183,411 +0.01(+0.23%)
Mar 30, 2006 3.900 3.922 3.886 3.886 197,223 -0.03(-0.68%)
Mar 29, 2006 3.895 3.922 3.869 3.913 296,628 +0.02(+0.45%)
Mar 28, 2006 3.878 3.926 3.869 3.895 368,407 +0.02(+0.46%)
Mar 27, 2006 3.864 3.878 3.816 3.878 197,903 +0.01(+0.34%)
Mar 24, 2006 3.842 3.873 3.842 3.864 157,145 +0.00(+0.11%)
Mar 23, 2006 3.847 3.860 3.825 3.860 250,662 +0.03(+0.69%)
Mar 22, 2006 3.842 3.842 3.805 3.833 355,501 +0.01(+0.23%)
Mar 21, 2006 3.816 3.842 3.816 3.825 225,528 -0.02(-0.46%)
Mar 20, 2006 3.829 3.842 3.811 3.842 210,357 +0.03(+0.81%)
Mar 17, 2006 3.816 3.833 3.811 3.811 173,448 +0.00(+0.12%)
Mar 16, 2006 3.798 3.820 3.780 3.807 245,680 +0.01(+0.23%)
Mar 15, 2006 3.754 3.798 3.745 3.798 216,923 +0.04(+0.94%)
Mar 14, 2006 3.754 3.772 3.754 3.763 470,529 +0.01(+0.35%)
Mar 13, 2006 3.745 3.763 3.745 3.749 224,169 -0.00(-0.12%)
Mar 10, 2006 3.776 3.776 3.745 3.754 110,273 -0.02(-0.47%)
Mar 09, 2006 3.741 3.802 3.741 3.772 259,946 -0.00(-0.12%)
Mar 08, 2006 3.780 3.794 3.767 3.776 243,416 +0.00(+0.00%)
Mar 07, 2006 3.754 3.780 3.749 3.776 232,547 +0.01(+0.23%)
Mar 06, 2006 3.780 3.794 3.767 3.767 145,144 -0.04(-0.93%)
Mar 03, 2006 3.785 3.808 3.785 3.802 165,523 -0.00(-0.12%)
Mar 02, 2006 3.789 3.820 3.789 3.807 140,389 +0.02(+0.58%)
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.