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 (%)
Apr 29, 2005 3.763 3.794 3.745 3.758 179,560 +0.00(+0.12%)
Apr 28, 2005 3.776 3.816 3.745 3.754 242,735 +0.00(+0.00%)
Apr 27, 2005 3.873 3.882 3.754 3.754 530,078 -0.10(-2.63%)
Apr 26, 2005 3.829 3.864 3.820 3.855 160,087 +0.01(+0.23%)
Apr 25, 2005 3.851 3.882 3.825 3.847 129,745 -0.01(-0.34%)
Apr 22, 2005 3.847 3.860 3.811 3.860 100,535 +0.01(+0.34%)
Apr 21, 2005 3.820 3.908 3.820 3.847 124,990 +0.02(+0.58%)
Apr 20, 2005 3.798 3.847 3.798 3.825 155,332 -0.00(-0.12%)
Apr 19, 2005 3.807 3.829 3.789 3.829 282,814 +0.02(+0.58%)
Apr 18, 2005 3.785 3.811 3.776 3.807 210,129 +0.03(+0.82%)
Apr 15, 2005 3.798 3.798 3.749 3.776 97,592 +0.02(+0.45%)
Apr 14, 2005 3.794 3.807 3.754 3.759 117,065 -0.03(-0.79%)
Apr 13, 2005 3.758 3.794 3.749 3.789 120,462 +0.03(+0.70%)
Apr 12, 2005 3.741 3.802 3.719 3.763 209,449 +0.02(+0.47%)
Apr 11, 2005 3.767 3.816 3.732 3.745 160,314 -0.06(-1.51%)
Apr 08, 2005 3.776 3.807 3.776 3.802 109,819 +0.00(+0.00%)
Apr 07, 2005 3.745 3.802 3.736 3.802 193,599 +0.04(+0.94%)
Apr 06, 2005 3.758 3.776 3.736 3.767 83,327 +0.02(+0.59%)
Apr 05, 2005 3.696 3.763 3.696 3.745 192,014 +0.02(+0.59%)
Apr 04, 2005 3.741 3.754 3.696 3.723 124,084 -0.00(-0.12%)
Apr 01, 2005 3.723 3.772 3.723 3.727 137,670 +0.00(+0.00%)
Mar 31, 2005 3.696 3.727 3.688 3.727 225,300 +0.02(+0.60%)
Mar 30, 2005 3.639 3.705 3.639 3.705 136,312 +0.02(+0.60%)
Mar 29, 2005 3.701 3.723 3.657 3.683 121,367 +0.03(+0.72%)
Mar 28, 2005 3.705 3.749 3.621 3.657 288,474 -0.00(-0.12%)
Mar 24, 2005 3.652 3.670 3.608 3.661 180,919 +0.01(+0.24%)
Mar 23, 2005 3.670 3.674 3.635 3.652 131,557 -0.02(-0.48%)
Mar 22, 2005 3.683 3.710 3.652 3.670 236,621 -0.02(-0.60%)
Mar 21, 2005 3.763 3.763 3.692 3.692 349,838 -0.06(-1.65%)
Mar 18, 2005 3.749 3.763 3.741 3.754 63,853 +0.00(+0.12%)
Mar 17, 2005 3.732 3.780 3.732 3.749 102,800 +0.01(+0.24%)
Mar 16, 2005 3.754 3.780 3.741 3.741 111,857 -0.03(-0.82%)
Mar 15, 2005 3.785 3.807 3.754 3.772 242,509 -0.02(-0.58%)
Mar 14, 2005 3.825 3.825 3.767 3.794 115,254 -0.03(-0.69%)
Mar 11, 2005 3.776 3.886 3.776 3.820 153,294 +0.02(+0.46%)
Mar 10, 2005 3.802 3.829 3.772 3.802 233,451 -0.00(-0.12%)
Mar 09, 2005 3.838 3.842 3.798 3.807 143,558 -0.04(-1.15%)
Mar 08, 2005 3.855 3.864 3.842 3.851 230,055 +0.01(+0.23%)
Mar 07, 2005 3.842 3.860 3.838 3.842 147,407 -0.02(-0.46%)
Mar 04, 2005 3.798 3.860 3.798 3.860 302,966 +0.03(+0.69%)
Mar 03, 2005 3.829 3.838 3.807 3.833 349,158 +0.00(+0.12%)
Mar 02, 2005 3.816 3.829 3.802 3.829 210,582 +0.03(+0.70%)
Mar 01, 2005 3.798 3.816 3.789 3.802 310,665 +0.01(+0.23%)
Feb 28, 2005 3.785 3.798 3.772 3.794 261,755 +0.02(+0.47%)
Feb 25, 2005 3.772 3.789 3.754 3.776 186,806 +0.00(+0.12%)
Feb 24, 2005 3.776 3.789 3.754 3.772 318,363 +0.00(+0.12%)
Feb 23, 2005 3.758 3.767 3.719 3.767 247,490 +0.03(+0.71%)
Feb 22, 2005 3.714 3.772 3.710 3.741 249,528 +0.02(+0.59%)
Feb 18, 2005 3.749 3.754 3.710 3.719 330,817 -0.03(-0.82%)
Feb 17, 2005 3.763 3.767 3.736 3.749 265,152 -0.00(-0.12%)
Feb 16, 2005 3.772 3.780 3.745 3.754 288,248 -0.01(-0.23%)
Feb 15, 2005 3.754 3.772 3.745 3.763 208,770 +0.01(+0.24%)
Feb 14, 2005 3.763 3.767 3.741 3.754 317,911 +0.00(+0.12%)
Feb 11, 2005 3.758 3.772 3.749 3.749 232,772 -0.02(-0.59%)
Feb 10, 2005 3.780 3.780 3.754 3.772 267,869 -0.01(-0.23%)
Feb 09, 2005 3.780 3.785 3.754 3.780 249,075 +0.00(+0.00%)
Feb 08, 2005 3.758 3.785 3.754 3.780 200,619 +0.02(+0.47%)
Feb 07, 2005 3.754 3.785 3.736 3.763 260,623 +0.01(+0.35%)
Feb 04, 2005 3.754 3.754 3.723 3.749 291,871 -0.00(-0.12%)
Feb 03, 2005 3.745 3.758 3.736 3.754 310,438 +0.01(+0.24%)
Feb 02, 2005 3.723 3.745 3.719 3.745 464,412 +0.01(+0.24%)
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.