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 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Jun 29, 2007 3.865 3.918 3.857 3.918 171,489 +0.07(+1.83%)
Jun 28, 2007 3.835 3.874 3.835 3.848 62,917 -0.00(-0.11%)
Jun 27, 2007 3.813 3.870 3.813 3.852 195,793 +0.02(+0.57%)
Jun 26, 2007 3.848 3.852 3.830 3.830 64,280 -0.02(-0.46%)
Jun 25, 2007 3.852 3.852 3.817 3.848 98,350 +0.00(+0.00%)
Jun 22, 2007 3.839 3.857 3.830 3.848 75,182 +0.02(+0.46%)
Jun 21, 2007 3.817 3.848 3.817 3.830 111,979 +0.00(+0.00%)
Jun 20, 2007 3.843 3.861 3.830 3.830 120,156 -0.01(-0.34%)
Jun 19, 2007 3.817 3.852 3.817 3.843 95,171 +0.02(+0.46%)
Jun 18, 2007 3.817 3.835 3.817 3.826 127,651 +0.00(+0.00%)
Jun 15, 2007 3.799 3.830 3.799 3.826 159,451 +0.00(+0.12%)
Jun 14, 2007 3.821 3.835 3.804 3.821 194,657 +0.02(+0.58%)
Jun 13, 2007 3.769 3.813 3.755 3.799 288,465 +0.00(+0.12%)
Jun 12, 2007 3.830 3.830 3.795 3.795 211,920 -0.04(-0.92%)
Jun 11, 2007 3.883 3.883 3.830 3.830 182,619 -0.04(-0.91%)
Jun 08, 2007 3.888 3.888 3.839 3.865 336,164 +0.00(+0.11%)
Jun 07, 2007 3.976 3.984 3.733 3.861 691,409 -0.10(-2.56%)
Jun 06, 2007 3.971 3.989 3.949 3.962 298,914 -0.02(-0.55%)
Jun 05, 2007 3.989 4.011 3.984 3.984 82,224 -0.03(-0.66%)
Jun 04, 2007 3.980 4.024 3.980 4.011 98,578 +0.02(+0.55%)
Jun 01, 2007 4.015 4.028 3.984 3.989 146,050 -0.03(-0.66%)
May 31, 2007 4.020 4.024 4.002 4.015 104,483 -0.00(-0.11%)
May 30, 2007 4.006 4.020 3.984 4.020 121,064 +0.03(+0.66%)
May 29, 2007 3.993 4.020 3.984 3.993 141,507 -0.00(-0.11%)
May 25, 2007 3.989 4.006 3.923 3.998 175,123 +0.00(+0.11%)
May 24, 2007 4.042 4.046 3.989 3.993 226,911 -0.04(-1.09%)
May 23, 2007 4.055 4.077 4.037 4.037 67,232 -0.02(-0.54%)
May 22, 2007 4.068 4.081 4.053 4.059 96,306 -0.00(-0.11%)
May 21, 2007 4.055 4.072 4.055 4.064 86,085 +0.01(+0.22%)
May 18, 2007 4.072 4.086 4.050 4.055 139,235 -0.02(-0.43%)
May 17, 2007 4.081 4.108 3.993 4.072 248,489 -0.01(-0.32%)
May 16, 2007 4.094 4.116 4.086 4.086 220,778 -0.02(-0.54%)
May 15, 2007 4.081 4.121 4.077 4.108 201,471 +0.01(+0.21%)
May 14, 2007 4.112 4.147 4.099 4.099 126,970 -0.02(-0.43%)
May 11, 2007 4.174 4.174 4.116 4.116 206,923 -0.02(-0.53%)
May 10, 2007 4.182 4.182 4.138 4.138 157,406 -0.03(-0.63%)
May 09, 2007 4.182 4.213 4.147 4.165 280,743 -0.02(-0.42%)
May 08, 2007 4.209 4.226 4.169 4.182 310,271 -0.03(-0.63%)
May 07, 2007 4.222 4.235 4.204 4.209 120,383 -0.00(-0.10%)
May 04, 2007 4.196 4.249 4.196 4.213 161,268 +0.02(+0.42%)
May 03, 2007 4.204 4.222 4.191 4.196 67,687 -0.01(-0.21%)
May 02, 2007 4.174 4.240 4.174 4.204 156,271 +0.01(+0.31%)
May 01, 2007 4.165 4.196 4.156 4.191 171,035 +0.01(+0.21%)
Apr 30, 2007 4.178 4.191 4.156 4.182 78,135 +0.01(+0.21%)
Apr 27, 2007 4.156 4.182 4.138 4.174 132,194 +0.01(+0.32%)
Apr 26, 2007 4.165 4.174 4.143 4.160 71,775 +0.02(+0.53%)
Apr 25, 2007 4.178 4.187 4.130 4.138 260,755 -0.04(-0.84%)
Apr 24, 2007 4.160 4.178 4.147 4.174 126,970 +0.01(+0.32%)
Apr 23, 2007 4.147 4.178 4.147 4.160 79,271 +0.01(+0.21%)
Apr 20, 2007 4.165 4.178 4.152 4.152 64,053 -0.02(-0.42%)
Apr 19, 2007 4.130 4.169 4.125 4.169 80,179 +0.03(+0.74%)
Apr 18, 2007 4.116 4.178 4.114 4.138 122,200 +0.01(+0.21%)
Apr 17, 2007 4.143 4.147 4.103 4.130 180,120 +0.01(+0.21%)
Apr 16, 2007 4.152 4.182 4.121 4.121 131,286 -0.03(-0.74%)
Apr 13, 2007 4.156 4.182 4.147 4.152 62,917 -0.01(-0.21%)
Apr 12, 2007 4.213 4.213 4.160 4.160 163,312 -0.06(-1.36%)
Apr 11, 2007 4.213 4.262 4.196 4.218 134,238 +0.01(+0.31%)
Apr 10, 2007 4.213 4.226 4.187 4.204 140,598 +0.00(+0.00%)
Apr 09, 2007 4.200 4.228 4.187 4.204 104,710 -0.02(-0.52%)
Apr 05, 2007 4.196 4.235 4.196 4.226 55,194 +0.01(+0.31%)
Apr 04, 2007 4.204 4.226 4.191 4.213 131,058 +0.00(+0.10%)
Apr 03, 2007 4.204 4.218 4.191 4.209 52,923 +0.02(+0.42%)
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.