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 )

5.745 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2005 3.760 3.808 3.760 3.808 144,232 +0.02(+0.58%)
Sep 29, 2005 3.817 3.817 3.751 3.786 135,828 -0.00(-0.12%)
Sep 28, 2005 3.733 3.804 3.725 3.791 280,743 +0.04(+1.06%)
Sep 27, 2005 3.755 3.755 3.720 3.751 194,884 -0.03(-0.70%)
Sep 26, 2005 3.808 3.808 3.747 3.777 178,758 -0.00(-0.12%)
Sep 23, 2005 3.782 3.786 3.764 3.782 235,542 +0.01(+0.23%)
Sep 22, 2005 3.804 3.804 3.764 3.773 133,557 -0.03(-0.70%)
Sep 21, 2005 3.777 3.799 3.773 3.799 168,991 +0.01(+0.35%)
Sep 20, 2005 3.799 3.799 3.769 3.786 53,831 -0.00(-0.12%)
Sep 19, 2005 3.782 3.795 3.773 3.791 123,563 -0.01(-0.23%)
Sep 16, 2005 3.799 3.799 3.799 3.799 123,790 +0.00(+0.00%)
Sep 15, 2005 3.826 3.826 3.786 3.799 67,687 -0.04(-0.92%)
Sep 14, 2005 3.821 3.843 3.821 3.835 114,023 -0.03(-0.68%)
Sep 13, 2005 3.852 3.865 3.852 3.861 111,752 +0.01(+0.23%)
Sep 12, 2005 3.835 3.852 3.826 3.852 155,135 -0.00(-0.11%)
Sep 09, 2005 3.852 3.857 3.830 3.857 131,058 -0.01(-0.23%)
Sep 08, 2005 3.857 3.870 3.852 3.865 133,784 +0.00(+0.00%)
Sep 07, 2005 3.861 3.865 3.857 3.865 151,047 +0.00(+0.11%)
Sep 06, 2005 3.852 3.865 3.830 3.861 128,106 +0.01(+0.23%)
Sep 02, 2005 3.835 3.852 3.830 3.852 127,878 +0.02(+0.46%)
Sep 01, 2005 3.799 3.835 3.799 3.835 113,342 +0.02(+0.46%)
Aug 31, 2005 3.817 3.821 3.792 3.817 338,436 -0.00(-0.12%)
Aug 30, 2005 3.804 3.821 3.799 3.821 250,760 +0.01(+0.35%)
Aug 29, 2005 3.786 3.826 3.782 3.808 206,696 -0.01(-0.35%)
Aug 26, 2005 3.799 3.821 3.791 3.821 223,504 +0.01(+0.35%)
Aug 25, 2005 3.821 3.830 3.795 3.808 264,843 -0.03(-0.69%)
Aug 24, 2005 3.835 3.843 3.808 3.835 278,926 -0.00(-0.11%)
Aug 23, 2005 3.874 3.874 3.813 3.839 483,577 +0.00(+0.12%)
Aug 22, 2005 3.835 3.852 3.813 3.835 513,333 -0.03(-0.68%)
Aug 19, 2005 3.914 3.927 3.830 3.861 475,173 -0.06(-1.57%)
Aug 18, 2005 3.905 3.940 3.905 3.923 153,545 +0.00(+0.11%)
Aug 17, 2005 3.901 3.918 3.892 3.918 270,521 +0.01(+0.34%)
Aug 16, 2005 3.967 3.967 3.857 3.905 833,598 -0.08(-2.10%)
Aug 15, 2005 3.984 3.998 3.967 3.989 121,973 +0.00(+0.11%)
Aug 12, 2005 3.984 3.984 3.962 3.984 170,126 -0.01(-0.22%)
Aug 11, 2005 3.962 4.011 3.949 3.993 119,247 +0.02(+0.55%)
Aug 10, 2005 3.958 3.976 3.945 3.971 176,259 -0.03(-0.77%)
Aug 09, 2005 3.980 4.013 3.971 4.002 279,380 -0.02(-0.55%)
Aug 08, 2005 4.046 4.059 3.984 4.024 144,687 -0.04(-0.87%)
Aug 05, 2005 4.064 4.071 4.046 4.059 74,955 -0.01(-0.22%)
Aug 04, 2005 4.068 4.072 4.059 4.068 141,280 +0.01(+0.22%)
Aug 03, 2005 4.055 4.068 4.055 4.059 71,321 +0.00(+0.00%)
Aug 02, 2005 4.033 4.064 4.033 4.059 142,870 +0.01(+0.33%)
Aug 01, 2005 4.046 4.072 4.024 4.046 108,345 -0.02(-0.54%)
Jul 29, 2005 4.042 4.068 4.028 4.068 135,828 +0.00(+0.00%)
Jul 28, 2005 4.059 4.072 4.033 4.068 173,533 +0.01(+0.22%)
Jul 27, 2005 4.059 4.072 4.033 4.059 129,923 -0.02(-0.54%)
Jul 26, 2005 4.028 4.081 4.028 4.081 86,312 +0.03(+0.76%)
Jul 25, 2005 4.050 4.068 4.011 4.050 222,595 +0.00(+0.00%)
Jul 22, 2005 4.037 4.055 4.011 4.050 211,693 +0.00(+0.00%)
Jul 21, 2005 4.050 4.050 3.984 4.050 182,846 -0.02(-0.43%)
Jul 20, 2005 4.028 4.068 3.993 4.068 231,681 -0.00(-0.11%)
Jul 19, 2005 4.033 4.072 3.967 4.072 323,445 +0.04(+0.98%)
Jul 18, 2005 4.086 4.086 4.006 4.033 416,572 -0.04(-1.08%)
Jul 15, 2005 4.050 4.086 4.050 4.077 205,787 +0.01(+0.22%)
Jul 14, 2005 4.068 4.077 4.046 4.068 248,943 +0.00(+0.00%)
Jul 13, 2005 4.037 4.068 4.028 4.068 308,681 -0.00(-0.11%)
Jul 12, 2005 4.143 4.147 4.055 4.072 595,330 -0.11(-2.53%)
Jul 11, 2005 4.182 4.182 4.157 4.178 237,359 -0.02(-0.42%)
Jul 08, 2005 4.165 4.196 4.138 4.196 268,931 +0.04(+0.85%)
Jul 07, 2005 4.160 4.169 4.143 4.160 366,147 -0.02(-0.53%)
Jul 06, 2005 4.143 4.182 4.143 4.182 244,855 +0.02(+0.42%)
Jul 05, 2005 4.108 4.165 4.108 4.165 183,300 +0.04(+0.96%)
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.