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 )

5.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2006 3.727 3.763 3.723 3.732 353,234 +0.01(+0.36%)
Jan 30, 2006 3.789 3.798 3.710 3.719 171,409 -0.00(-0.12%)
Jan 27, 2006 3.727 3.741 3.719 3.723 129,066 +0.01(+0.36%)
Jan 26, 2006 3.727 3.736 3.705 3.710 115,933 -0.01(-0.36%)
Jan 25, 2006 3.732 3.749 3.705 3.723 310,438 -0.00(-0.12%)
Jan 24, 2006 3.727 3.745 3.719 3.727 150,351 +0.01(+0.36%)
Jan 23, 2006 3.719 3.732 3.710 3.714 93,063 -0.01(-0.24%)
Jan 20, 2006 3.688 3.732 3.688 3.723 120,914 +0.01(+0.24%)
Jan 19, 2006 3.688 3.736 3.688 3.714 142,878 +0.00(+0.12%)
Jan 18, 2006 3.688 3.727 3.688 3.710 114,801 +0.01(+0.24%)
Jan 17, 2006 3.719 3.732 3.701 3.701 179,560 -0.01(-0.36%)
Jan 13, 2006 3.723 3.741 3.714 3.714 158,729 -0.01(-0.36%)
Jan 12, 2006 3.701 3.754 3.688 3.727 148,992 -0.03(-0.82%)
Jan 11, 2006 3.727 3.758 3.727 3.758 178,428 +0.02(+0.47%)
Jan 10, 2006 3.732 3.754 3.725 3.741 142,878 -0.00(-0.12%)
Jan 09, 2006 3.736 3.749 3.719 3.745 135,859 +0.01(+0.36%)
Jan 06, 2006 3.692 3.732 3.692 3.732 96,007 +0.01(+0.36%)
Jan 05, 2006 3.648 3.719 3.648 3.719 275,341 +0.06(+1.57%)
Jan 04, 2006 3.626 3.661 3.626 3.661 181,145 +0.04(+1.10%)
Jan 03, 2006 3.582 3.630 3.582 3.621 205,827 +0.04(+1.11%)
Dec 30, 2005 3.564 3.608 3.564 3.582 338,969 -0.00(-0.12%)
Dec 29, 2005 3.537 3.599 3.537 3.586 353,687 +0.03(+0.87%)
Dec 28, 2005 3.529 3.564 3.529 3.555 527,134 +0.02(+0.63%)
Dec 27, 2005 3.524 3.555 3.520 3.533 198,354 +0.00(+0.00%)
Dec 23, 2005 3.529 3.551 3.520 3.533 217,148 +0.01(+0.38%)
Dec 22, 2005 3.542 3.542 3.515 3.520 505,849 -0.02(-0.62%)
Dec 21, 2005 3.537 3.551 3.537 3.542 128,613 -0.01(-0.25%)
Dec 20, 2005 3.546 3.564 3.533 3.551 274,888 +0.00(+0.00%)
Dec 19, 2005 3.560 3.573 3.546 3.551 283,719 -0.01(-0.25%)
Dec 16, 2005 3.555 3.564 3.546 3.560 202,656 +0.00(+0.12%)
Dec 15, 2005 3.555 3.564 3.542 3.555 156,917 -0.00(-0.12%)
Dec 14, 2005 3.555 3.568 3.542 3.560 193,146 +0.00(+0.12%)
Dec 13, 2005 3.590 3.590 3.546 3.555 160,993 -0.03(-0.74%)
Dec 12, 2005 3.582 3.595 3.564 3.582 96,233 -0.03(-0.73%)
Dec 09, 2005 3.613 3.613 3.578 3.608 191,335 +0.02(+0.62%)
Dec 08, 2005 3.577 3.599 3.577 3.586 104,838 +0.01(+0.25%)
Dec 07, 2005 3.590 3.613 3.577 3.577 114,801 -0.03(-0.86%)
Dec 06, 2005 3.590 3.608 3.577 3.608 76,760 +0.01(+0.37%)
Dec 05, 2005 3.568 3.613 3.568 3.595 235,942 -0.02(-0.49%)
Dec 02, 2005 3.604 3.626 3.573 3.613 247,264 +0.00(+0.12%)
Dec 01, 2005 3.617 3.626 3.568 3.608 283,719 +0.00(+0.12%)
Nov 30, 2005 3.605 3.621 3.586 3.604 195,637 +0.00(+0.00%)
Nov 29, 2005 3.608 3.639 3.577 3.604 321,533 +0.00(+0.12%)
Nov 28, 2005 3.577 3.599 3.577 3.599 245,226 +0.02(+0.62%)
Nov 25, 2005 3.577 3.590 3.573 3.577 26,945 +0.01(+0.25%)
Nov 23, 2005 3.560 3.577 3.551 3.568 200,392 +0.01(+0.37%)
Nov 22, 2005 3.560 3.577 3.535 3.555 192,241 -0.01(-0.37%)
Nov 21, 2005 3.577 3.590 3.560 3.568 83,553 -0.02(-0.62%)
Nov 18, 2005 3.582 3.595 3.560 3.590 117,291 +0.01(+0.37%)
Nov 17, 2005 3.568 3.590 3.564 3.577 170,277 +0.00(+0.00%)
Nov 16, 2005 3.595 3.599 3.573 3.577 196,769 -0.01(-0.25%)
Nov 15, 2005 3.568 3.604 3.564 3.586 165,974 +0.02(+0.50%)
Nov 14, 2005 3.599 3.599 3.560 3.568 404,408 -0.04(-0.98%)
Nov 11, 2005 3.604 3.626 3.604 3.604 369,311 +0.00(+0.00%)
Nov 10, 2005 3.617 3.661 3.604 3.604 398,973 -0.08(-2.04%)
Nov 09, 2005 3.710 3.710 3.643 3.679 432,938 -0.02(-0.60%)
Nov 08, 2005 3.705 3.727 3.670 3.701 170,730 -0.01(-0.36%)
Nov 07, 2005 3.670 3.719 3.666 3.714 139,255 +0.04(+0.96%)
Nov 04, 2005 3.688 3.701 3.666 3.679 135,406 -0.02(-0.60%)
Nov 03, 2005 3.736 3.758 3.674 3.701 235,489 -0.02(-0.48%)
Nov 02, 2005 3.736 3.741 3.710 3.719 74,269 +0.00(+0.00%)
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.