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 )

5.570 -0.060 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
May 31, 2005 3.860 3.882 3.860 3.873 97,366 +0.01(+0.34%)
May 27, 2005 3.829 3.860 3.829 3.860 145,823 +0.02(+0.46%)
May 26, 2005 3.855 3.869 3.825 3.842 391,277 +0.03(+0.69%)
May 25, 2005 3.847 3.851 3.816 3.816 391,730 -0.02(-0.46%)
May 24, 2005 3.829 3.838 3.811 3.833 139,256 +0.02(+0.58%)
May 23, 2005 3.816 3.829 3.807 3.811 91,479 +0.00(+0.00%)
May 20, 2005 3.811 3.820 3.802 3.811 71,100 +0.01(+0.35%)
May 19, 2005 3.798 3.811 3.780 3.798 242,963 +0.00(+0.00%)
May 18, 2005 3.772 3.802 3.767 3.798 248,850 +0.02(+0.47%)
May 17, 2005 3.772 3.794 3.772 3.780 259,946 +0.00(+0.00%)
May 16, 2005 3.758 3.794 3.758 3.780 204,922 +0.01(+0.23%)
May 13, 2005 3.763 3.780 3.758 3.772 147,634 +0.01(+0.23%)
May 12, 2005 3.767 3.780 3.758 3.763 87,177 +0.00(+0.00%)
May 11, 2005 3.763 3.785 3.763 3.763 159,409 -0.01(-0.35%)
May 10, 2005 3.794 3.798 3.758 3.776 332,631 -0.04(-1.16%)
May 09, 2005 3.802 3.825 3.794 3.820 289,156 +0.02(+0.46%)
May 06, 2005 3.820 3.825 3.794 3.802 116,387 -0.02(-0.46%)
May 05, 2005 3.807 3.842 3.807 3.820 156,465 +0.01(+0.35%)
May 04, 2005 3.780 3.833 3.780 3.807 225,981 +0.02(+0.47%)
May 03, 2005 3.754 3.789 3.754 3.789 149,899 +0.02(+0.59%)
May 02, 2005 3.776 3.794 3.754 3.767 200,846 +0.01(+0.23%)
Apr 29, 2005 3.763 3.794 3.745 3.758 179,562 +0.00(+0.12%)
Apr 28, 2005 3.776 3.816 3.745 3.754 242,737 +0.00(+0.00%)
Apr 27, 2005 3.873 3.882 3.754 3.754 530,081 -0.10(-2.63%)
Apr 26, 2005 3.829 3.864 3.820 3.855 160,088 +0.01(+0.23%)
Apr 25, 2005 3.851 3.882 3.825 3.847 129,746 -0.01(-0.34%)
Apr 22, 2005 3.847 3.860 3.811 3.860 100,536 +0.01(+0.34%)
Apr 21, 2005 3.820 3.908 3.820 3.847 124,991 +0.02(+0.58%)
Apr 20, 2005 3.798 3.847 3.798 3.825 155,333 -0.00(-0.12%)
Apr 19, 2005 3.807 3.829 3.789 3.829 282,815 +0.02(+0.58%)
Apr 18, 2005 3.785 3.811 3.776 3.807 210,130 +0.03(+0.82%)
Apr 15, 2005 3.798 3.798 3.749 3.776 97,593 +0.02(+0.45%)
Apr 14, 2005 3.794 3.807 3.754 3.759 117,066 -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 3.763 209,451 +0.02(+0.47%)
Apr 11, 2005 3.767 3.816 3.732 3.745 160,315 -0.06(-1.51%)
Apr 08, 2005 3.776 3.807 3.776 3.802 109,820 +0.00(+0.00%)
Apr 07, 2005 3.745 3.802 3.736 3.802 193,600 +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 3.745 192,015 +0.02(+0.59%)
Apr 04, 2005 3.741 3.754 3.696 3.723 124,085 -0.00(-0.12%)
Apr 01, 2005 3.723 3.772 3.723 3.727 137,671 +0.00(+0.00%)
Mar 31, 2005 3.696 3.727 3.688 3.727 225,301 +0.02(+0.60%)
Mar 30, 2005 3.639 3.705 3.639 3.705 136,313 +0.02(+0.60%)
Mar 29, 2005 3.701 3.723 3.657 3.683 121,368 +0.03(+0.72%)
Mar 28, 2005 3.705 3.749 3.621 3.657 288,476 -0.00(-0.12%)
Mar 24, 2005 3.652 3.670 3.608 3.661 180,920 +0.01(+0.24%)
Mar 23, 2005 3.670 3.674 3.635 3.652 131,558 -0.02(-0.48%)
Mar 22, 2005 3.683 3.710 3.652 3.670 236,623 -0.02(-0.60%)
Mar 21, 2005 3.763 3.763 3.692 3.692 349,840 -0.06(-1.65%)
Mar 18, 2005 3.749 3.763 3.741 3.754 63,854 +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 3.741 111,858 -0.03(-0.82%)
Mar 15, 2005 3.785 3.807 3.754 3.772 242,510 -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 3.820 153,295 +0.02(+0.46%)
Mar 10, 2005 3.802 3.829 3.772 3.802 233,453 -0.00(-0.12%)
Mar 09, 2005 3.838 3.842 3.798 3.807 143,559 -0.04(-1.15%)
Mar 08, 2005 3.855 3.864 3.842 3.851 230,056 +0.01(+0.23%)
Mar 07, 2005 3.842 3.860 3.838 3.842 147,408 -0.02(-0.46%)
Mar 04, 2005 3.798 3.860 3.798 3.860 302,968 +0.03(+0.69%)
Mar 03, 2005 3.829 3.838 3.807 3.833 349,161 +0.00(+0.12%)
Mar 02, 2005 3.816 3.829 3.802 3.829 210,583 +0.03(+0.70%)
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.