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 )

5.710 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2005 3.666 3.701 3.666 3.679 130,877 -0.00(-0.12%)
Oct 28, 2005 3.661 3.732 3.661 3.683 170,956 +0.00(+0.00%)
Oct 27, 2005 3.626 3.701 3.626 3.683 69,741 +0.02(+0.60%)
Oct 26, 2005 3.688 3.688 3.643 3.661 154,653 -0.07(-1.89%)
Oct 25, 2005 3.710 3.736 3.696 3.732 88,987 -0.00(-0.12%)
Oct 24, 2005 3.705 3.741 3.670 3.736 144,463 +0.00(+0.12%)
Oct 21, 2005 3.626 3.732 3.626 3.732 112,310 +0.09(+2.42%)
Oct 20, 2005 3.621 3.648 3.617 3.643 89,440 +0.00(+0.12%)
Oct 19, 2005 3.626 3.639 3.604 3.639 157,596 -0.01(-0.36%)
Oct 18, 2005 3.679 3.679 3.604 3.652 200,619 -0.03(-0.84%)
Oct 17, 2005 3.661 3.692 3.648 3.683 126,575 +0.00(+0.00%)
Oct 14, 2005 3.688 3.705 3.657 3.683 118,424 +0.00(+0.00%)
Oct 13, 2005 3.710 3.710 3.666 3.683 124,084 -0.02(-0.60%)
Oct 12, 2005 3.754 3.754 3.688 3.705 108,461 -0.05(-1.29%)
Oct 11, 2005 3.763 3.772 3.754 3.754 151,483 -0.02(-0.47%)
Oct 10, 2005 3.807 3.807 3.714 3.772 210,808 -0.01(-0.35%)
Oct 07, 2005 3.789 3.789 3.767 3.785 121,367 -0.01(-0.23%)
Oct 06, 2005 3.807 3.820 3.789 3.794 146,048 -0.03(-0.69%)
Oct 05, 2005 3.811 3.829 3.807 3.820 101,894 -0.01(-0.23%)
Oct 04, 2005 3.816 3.829 3.807 3.829 71,552 +0.00(+0.12%)
Oct 03, 2005 3.820 3.829 3.811 3.825 133,821 +0.00(+0.12%)
Sep 30, 2005 3.772 3.820 3.772 3.820 143,784 +0.02(+0.58%)
Sep 29, 2005 3.829 3.829 3.763 3.798 135,406 -0.00(-0.12%)
Sep 28, 2005 3.745 3.816 3.736 3.802 279,870 +0.04(+1.06%)
Sep 27, 2005 3.767 3.767 3.732 3.763 194,278 -0.03(-0.70%)
Sep 26, 2005 3.820 3.820 3.758 3.789 178,202 -0.00(-0.12%)
Sep 23, 2005 3.794 3.798 3.776 3.794 234,810 +0.01(+0.23%)
Sep 22, 2005 3.816 3.816 3.776 3.785 133,142 -0.03(-0.70%)
Sep 21, 2005 3.789 3.811 3.785 3.811 168,465 +0.01(+0.35%)
Sep 20, 2005 3.811 3.811 3.781 3.798 53,664 -0.00(-0.12%)
Sep 19, 2005 3.794 3.807 3.785 3.802 123,179 -0.01(-0.23%)
Sep 16, 2005 3.811 3.811 3.811 3.811 123,405 +0.00(+0.00%)
Sep 15, 2005 3.838 3.838 3.798 3.811 67,476 -0.04(-0.92%)
Sep 14, 2005 3.833 3.855 3.833 3.847 113,669 -0.03(-0.68%)
Sep 13, 2005 3.864 3.878 3.864 3.873 111,404 +0.01(+0.23%)
Sep 12, 2005 3.847 3.864 3.838 3.864 154,653 -0.00(-0.11%)
Sep 09, 2005 3.864 3.869 3.842 3.869 130,651 -0.01(-0.23%)
Sep 08, 2005 3.869 3.882 3.864 3.878 133,368 +0.00(+0.00%)
Sep 07, 2005 3.873 3.878 3.869 3.878 150,577 +0.00(+0.11%)
Sep 06, 2005 3.864 3.878 3.842 3.873 127,707 +0.01(+0.23%)
Sep 02, 2005 3.847 3.864 3.842 3.864 127,481 +0.02(+0.46%)
Sep 01, 2005 3.811 3.847 3.811 3.847 112,989 +0.02(+0.46%)
Aug 31, 2005 3.829 3.833 3.804 3.829 337,384 -0.00(-0.12%)
Aug 30, 2005 3.816 3.833 3.811 3.833 249,981 +0.01(+0.35%)
Aug 29, 2005 3.798 3.838 3.794 3.820 206,053 -0.01(-0.35%)
Aug 26, 2005 3.811 3.833 3.802 3.833 222,809 +0.01(+0.35%)
Aug 25, 2005 3.833 3.842 3.807 3.820 264,020 -0.03(-0.69%)
Aug 24, 2005 3.847 3.855 3.820 3.847 278,058 -0.00(-0.11%)
Aug 23, 2005 3.886 3.886 3.825 3.851 482,074 +0.00(+0.11%)
Aug 22, 2005 3.847 3.864 3.825 3.847 511,737 -0.03(-0.68%)
Aug 19, 2005 3.926 3.939 3.842 3.873 473,696 -0.06(-1.57%)
Aug 18, 2005 3.917 3.953 3.917 3.935 153,068 +0.00(+0.11%)
Aug 17, 2005 3.913 3.931 3.904 3.931 269,680 +0.01(+0.34%)
Aug 16, 2005 3.979 3.979 3.869 3.917 831,006 -0.08(-2.10%)
Aug 15, 2005 3.997 4.010 3.979 4.001 121,594 +0.00(+0.11%)
Aug 12, 2005 3.997 3.997 3.975 3.997 169,597 -0.01(-0.22%)
Aug 11, 2005 3.975 4.023 3.961 4.006 118,876 +0.02(+0.55%)
Aug 10, 2005 3.970 3.988 3.957 3.984 175,711 -0.03(-0.77%)
Aug 09, 2005 3.992 4.026 3.984 4.014 278,511 -0.02(-0.55%)
Aug 08, 2005 4.059 4.072 3.997 4.037 144,237 -0.04(-0.87%)
Aug 05, 2005 4.076 4.084 4.059 4.072 74,722 -0.01(-0.22%)
Aug 04, 2005 4.081 4.085 4.072 4.081 140,840 +0.01(+0.22%)
Aug 03, 2005 4.067 4.081 4.067 4.072 71,099 +0.00(+0.00%)
Aug 02, 2005 4.045 4.076 4.045 4.072 142,425 +0.01(+0.33%)
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.