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 )

5.650 -0.020 (-0.35%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 29, 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 (%)
Sep 29, 2006 4.077 4.112 4.077 4.090 136,056 -0.01(-0.21%)
Sep 28, 2006 4.064 4.103 4.064 4.099 93,354 +0.01(+0.22%)
Sep 27, 2006 4.072 4.099 4.064 4.090 142,416 +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 98,124 +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 78,136 -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 4.050 129,469 +0.02(+0.44%)
Sep 15, 2006 4.024 4.037 4.007 4.033 73,366 +0.04(+0.88%)
Sep 14, 2006 4.046 4.046 3.998 3.998 88,130 -0.00(-0.11%)
Sep 13, 2006 4.028 4.028 4.002 4.002 32,708 -0.04(-0.87%)
Sep 12, 2006 4.002 4.037 4.002 4.037 131,059 +0.04(+0.88%)
Sep 11, 2006 4.011 4.024 3.989 4.002 71,776 -0.01(-0.22%)
Sep 08, 2006 3.984 4.020 3.980 4.011 107,891 +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 3.971 138,101 -0.01(-0.22%)
Sep 05, 2006 4.006 4.024 3.980 3.980 130,832 -0.04(-0.88%)
Sep 01, 2006 3.993 4.059 3.984 4.015 303,004 +0.03(+0.77%)
Aug 31, 2006 3.989 4.006 3.984 3.984 118,567 -0.01(-0.22%)
Aug 30, 2006 4.006 4.011 3.993 3.993 100,168 -0.01(-0.33%)
Aug 29, 2006 3.993 4.020 3.989 4.006 112,207 +0.00(+0.11%)
Aug 28, 2006 3.945 4.011 3.945 4.002 203,290 +0.04(+1.11%)
Aug 25, 2006 3.962 3.980 3.948 3.958 133,331 -0.00(-0.11%)
Aug 24, 2006 3.980 3.980 3.946 3.962 62,690 +0.00(+0.00%)
Aug 23, 2006 3.976 3.976 3.940 3.962 156,272 +0.00(+0.11%)
Aug 22, 2006 3.932 3.971 3.932 3.958 129,696 +0.03(+0.67%)
Aug 21, 2006 3.923 3.962 3.923 3.932 110,844 -0.01(-0.22%)
Aug 18, 2006 3.949 3.958 3.936 3.940 79,499 +0.00(+0.11%)
Aug 17, 2006 3.909 3.984 3.909 3.936 161,496 +0.02(+0.56%)
Aug 16, 2006 3.874 3.927 3.874 3.914 116,295 +0.03(+0.79%)
Aug 15, 2006 3.896 3.901 3.875 3.883 128,788 +0.02(+0.46%)
Aug 14, 2006 3.865 3.879 3.852 3.865 114,251 +0.00(+0.00%)
Aug 11, 2006 3.879 3.918 3.839 3.865 288,467 -0.05(-1.35%)
Aug 10, 2006 3.901 3.940 3.901 3.918 86,313 +0.02(+0.56%)
Aug 09, 2006 3.901 3.918 3.896 3.896 76,773 -0.02(-0.56%)
Aug 08, 2006 3.896 3.918 3.896 3.918 45,655 +0.03(+0.79%)
Aug 07, 2006 3.936 3.936 3.887 3.887 101,758 -0.03(-0.79%)
Aug 04, 2006 3.901 3.923 3.901 3.918 87,903 +0.03(+0.68%)
Aug 03, 2006 3.909 3.909 3.892 3.892 52,242 -0.02(-0.56%)
Aug 02, 2006 3.945 3.954 3.909 3.914 114,932 -0.01(-0.22%)
Aug 01, 2006 3.936 3.945 3.899 3.923 232,818 +0.03(+0.68%)
Jul 31, 2006 3.909 3.918 3.881 3.896 92,218 -0.00(-0.11%)
Jul 28, 2006 3.892 3.914 3.892 3.901 45,882 +0.00(+0.11%)
Jul 27, 2006 3.887 3.909 3.883 3.896 67,460 +0.01(+0.23%)
Jul 26, 2006 3.896 3.905 3.879 3.887 140,372 -0.00(-0.11%)
Jul 25, 2006 3.883 3.914 3.879 3.892 89,720 -0.00(-0.11%)
Jul 24, 2006 3.892 3.909 3.879 3.896 65,416 +0.00(+0.11%)
Jul 21, 2006 3.896 3.905 3.880 3.892 54,740 +0.00(+0.11%)
Jul 20, 2006 3.892 3.914 3.883 3.887 98,805 -0.04(-0.90%)
Jul 19, 2006 3.879 3.927 3.879 3.923 71,776 +0.03(+0.68%)
Jul 18, 2006 3.874 3.905 3.861 3.896 96,534 +0.02(+0.45%)
Jul 17, 2006 3.892 3.918 3.874 3.879 88,130 -0.00(-0.11%)
Jul 14, 2006 3.861 3.896 3.843 3.883 60,873 -0.00(-0.11%)
Jul 13, 2006 3.932 3.939 3.879 3.887 110,390 -0.01(-0.23%)
Jul 12, 2006 3.932 3.936 3.892 3.896 74,274 -0.02(-0.56%)
Jul 11, 2006 3.927 3.932 3.901 3.918 60,873 +0.00(+0.00%)
Jul 10, 2006 3.909 3.931 3.896 3.918 69,959 +0.02(+0.56%)
Jul 07, 2006 3.905 3.932 3.894 3.896 131,968 +0.00(+0.11%)
Jul 06, 2006 3.914 3.927 3.865 3.892 134,694 -0.02(-0.56%)
Jul 05, 2006 3.901 3.936 3.888 3.914 79,271 +0.02(+0.45%)
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.