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 30, 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 (%)
Jan 31, 2005 3.736 3.741 3.705 3.741 306,363 +0.01(+0.36%)
Jan 28, 2005 3.714 3.741 3.710 3.727 573,326 +0.00(+0.12%)
Jan 27, 2005 3.785 3.798 3.688 3.723 1,469,998 -0.13(-3.33%)
Jan 26, 2005 3.873 3.878 3.847 3.851 129,519 -0.00(-0.11%)
Jan 25, 2005 3.891 3.891 3.842 3.855 186,127 +0.01(+0.23%)
Jan 24, 2005 3.891 3.895 3.847 3.847 131,330 -0.01(-0.23%)
Jan 21, 2005 3.882 3.886 3.825 3.855 135,632 -0.00(-0.11%)
Jan 20, 2005 3.855 3.860 3.829 3.860 160,993 +0.02(+0.58%)
Jan 19, 2005 3.860 3.860 3.829 3.838 66,571 +0.01(+0.35%)
Jan 18, 2005 3.789 3.825 3.785 3.825 135,632 +0.04(+1.05%)
Jan 14, 2005 3.802 3.820 3.776 3.785 181,145 -0.02(-0.58%)
Jan 13, 2005 3.811 3.833 3.785 3.807 175,258 +0.00(+0.00%)
Jan 12, 2005 3.886 3.886 3.789 3.807 132,236 -0.06(-1.60%)
Jan 11, 2005 3.794 3.882 3.794 3.869 149,445 +0.00(+0.11%)
Jan 10, 2005 3.864 3.873 3.847 3.864 133,821 +0.04(+1.04%)
Jan 07, 2005 3.816 3.855 3.807 3.825 94,648 +0.01(+0.23%)
Jan 06, 2005 3.794 3.838 3.754 3.816 138,123 +0.04(+1.05%)
Jan 05, 2005 3.798 3.838 3.754 3.776 134,274 -0.00(-0.12%)
Jan 04, 2005 3.825 3.825 3.767 3.780 147,181 +0.00(+0.00%)
Jan 03, 2005 3.763 3.780 3.741 3.780 122,273 +0.02(+0.59%)
Dec 31, 2004 3.741 3.767 3.723 3.758 141,293 +0.01(+0.35%)
Dec 30, 2004 3.727 3.758 3.727 3.745 104,611 +0.01(+0.24%)
Dec 29, 2004 3.727 3.749 3.692 3.736 216,922 +0.03(+0.71%)
Dec 28, 2004 3.674 3.763 3.674 3.710 309,080 -0.01(-0.24%)
Dec 27, 2004 3.705 3.723 3.683 3.719 203,789 +0.02(+0.60%)
Dec 23, 2004 3.705 3.710 3.688 3.696 136,312 +0.01(+0.24%)
Dec 22, 2004 3.688 3.692 3.635 3.688 238,206 +0.04(+1.21%)
Dec 21, 2004 3.648 3.661 3.621 3.643 244,094 +0.00(+0.00%)
Dec 20, 2004 3.670 3.679 3.630 3.643 237,527 -0.03(-0.72%)
Dec 17, 2004 3.696 3.705 3.666 3.670 107,102 -0.03(-0.72%)
Dec 16, 2004 3.696 3.705 3.683 3.696 172,315 +0.00(+0.00%)
Dec 15, 2004 3.692 3.705 3.688 3.696 97,818 +0.00(+0.12%)
Dec 14, 2004 3.692 3.719 3.688 3.692 240,471 -0.00(-0.12%)
Dec 13, 2004 3.696 3.732 3.692 3.696 102,800 -0.02(-0.48%)
Dec 10, 2004 3.719 3.732 3.696 3.714 177,070 -0.03(-0.83%)
Dec 09, 2004 3.758 3.758 3.719 3.745 86,497 +0.01(+0.36%)
Dec 08, 2004 3.705 3.741 3.692 3.732 150,124 +0.03(+0.84%)
Dec 07, 2004 3.696 3.732 3.692 3.701 153,521 +0.00(+0.00%)
Dec 06, 2004 3.732 3.736 3.692 3.701 158,729 -0.02(-0.48%)
Dec 03, 2004 3.705 3.754 3.692 3.719 97,818 +0.03(+0.72%)
Dec 02, 2004 3.710 3.723 3.688 3.692 100,535 -0.02(-0.48%)
Dec 01, 2004 3.714 3.754 3.710 3.710 221,224 -0.00(-0.12%)
Nov 30, 2004 3.701 3.732 3.692 3.714 155,332 -0.01(-0.24%)
Nov 29, 2004 3.758 3.767 3.710 3.723 143,558 -0.03(-0.82%)
Nov 26, 2004 3.758 3.772 3.727 3.754 136,538 +0.02(+0.47%)
Nov 24, 2004 3.701 3.736 3.701 3.736 143,784 +0.01(+0.36%)
Nov 23, 2004 3.710 3.723 3.696 3.723 84,685 +0.01(+0.36%)
Nov 22, 2004 3.710 3.714 3.683 3.710 153,068 +0.02(+0.48%)
Nov 19, 2004 3.710 3.710 3.688 3.692 130,651 -0.02(-0.48%)
Nov 18, 2004 3.696 3.714 3.696 3.710 133,368 +0.01(+0.24%)
Nov 17, 2004 3.710 3.719 3.696 3.701 114,121 -0.01(-0.36%)
Nov 16, 2004 3.741 3.741 3.701 3.714 212,167 +0.01(+0.36%)
Nov 15, 2004 3.727 3.727 3.692 3.701 117,744 -0.01(-0.24%)
Nov 12, 2004 3.688 3.723 3.688 3.710 226,885 +0.02(+0.60%)
Nov 11, 2004 3.710 3.714 3.679 3.688 131,104 -0.02(-0.60%)
Nov 10, 2004 3.670 3.710 3.661 3.710 163,031 +0.03(+0.72%)
Nov 09, 2004 3.621 3.692 3.599 3.683 279,643 -0.00(-0.12%)
Nov 08, 2004 3.811 3.811 3.674 3.688 272,398 -0.11(-2.91%)
Nov 05, 2004 3.864 3.878 3.798 3.798 203,562 -0.10(-2.60%)
Nov 04, 2004 3.900 3.904 3.878 3.900 100,083 +0.01(+0.34%)
Nov 03, 2004 3.878 3.886 3.847 3.886 94,648 +0.02(+0.46%)
Nov 02, 2004 3.847 3.873 3.829 3.869 225,753 +0.03(+0.81%)
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.