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 (%)
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%)
Jul 01, 2005 4.112 4.125 4.103 4.125 175,805 -0.00(-0.11%)
Jun 30, 2005 4.160 4.160 4.050 4.130 250,760 -0.04(-1.05%)
Jun 29, 2005 4.121 4.174 4.103 4.174 338,436 +0.04(+0.96%)
Jun 28, 2005 4.081 4.152 4.081 4.134 399,990 +0.03(+0.64%)
Jun 27, 2005 4.072 4.108 4.055 4.108 263,480 +0.04(+0.86%)
Jun 24, 2005 4.033 4.072 4.033 4.072 219,870 +0.02(+0.54%)
Jun 23, 2005 4.028 4.059 4.028 4.050 232,816 +0.01(+0.22%)
Jun 22, 2005 4.024 4.042 3.989 4.042 424,749 +0.02(+0.55%)
Jun 21, 2005 3.993 4.028 3.993 4.020 166,719 +0.03(+0.66%)
Jun 20, 2005 3.976 4.024 3.976 3.993 288,238 -0.01(-0.33%)
Jun 17, 2005 4.006 4.006 3.980 4.006 231,681 +0.02(+0.44%)
Jun 16, 2005 3.954 4.006 3.949 3.989 157,634 +0.04(+1.00%)
Jun 15, 2005 3.940 3.962 3.923 3.949 282,560 +0.00(+0.00%)
Jun 14, 2005 3.932 3.949 3.932 3.949 153,999 +0.03(+0.67%)
Jun 13, 2005 3.932 3.940 3.918 3.923 141,507 -0.02(-0.45%)
Jun 10, 2005 3.945 3.949 3.923 3.940 265,070 -0.02(-0.44%)
Jun 09, 2005 3.945 3.962 3.932 3.958 181,483 +0.03(+0.67%)
Jun 08, 2005 3.927 3.949 3.927 3.932 185,799 +0.01(+0.22%)
Jun 07, 2005 3.918 3.949 3.905 3.923 187,843 +0.00(+0.11%)
Jun 06, 2005 3.932 3.936 3.890 3.918 280,516 +0.01(+0.23%)
Jun 03, 2005 3.896 3.932 3.888 3.910 396,810 +0.02(+0.57%)
Jun 02, 2005 3.865 3.892 3.858 3.888 248,716 +0.02(+0.57%)
Jun 01, 2005 3.865 3.883 3.848 3.865 338,209 +0.00(+0.11%)
May 31, 2005 3.848 3.870 3.848 3.861 97,669 +0.01(+0.34%)
May 27, 2005 3.817 3.848 3.817 3.848 146,277 +0.02(+0.46%)
May 26, 2005 3.843 3.857 3.813 3.830 392,495 +0.03(+0.69%)
May 25, 2005 3.835 3.839 3.804 3.804 392,949 -0.02(-0.46%)
May 24, 2005 3.817 3.826 3.799 3.821 139,690 +0.02(+0.58%)
May 23, 2005 3.804 3.817 3.795 3.799 91,763 +0.00(+0.00%)
May 20, 2005 3.799 3.808 3.791 3.799 71,321 +0.01(+0.35%)
May 19, 2005 3.786 3.799 3.769 3.786 243,719 +0.00(+0.00%)
May 18, 2005 3.760 3.791 3.755 3.786 249,625 +0.02(+0.47%)
May 17, 2005 3.760 3.782 3.760 3.769 260,755 +0.00(+0.00%)
May 16, 2005 3.747 3.782 3.747 3.769 205,560 +0.01(+0.23%)
May 13, 2005 3.751 3.769 3.747 3.760 148,094 +0.01(+0.23%)
May 12, 2005 3.755 3.769 3.747 3.751 87,448 +0.00(+0.00%)
May 11, 2005 3.751 3.773 3.751 3.751 159,905 -0.01(-0.35%)
May 10, 2005 3.782 3.786 3.747 3.764 333,666 -0.04(-1.16%)
May 09, 2005 3.791 3.813 3.782 3.808 290,055 +0.02(+0.46%)
May 06, 2005 3.808 3.813 3.782 3.791 116,749 -0.02(-0.46%)
May 05, 2005 3.795 3.830 3.795 3.808 156,952 +0.01(+0.35%)
May 04, 2005 3.769 3.821 3.769 3.795 226,684 +0.02(+0.47%)
May 03, 2005 3.742 3.777 3.742 3.777 150,365 +0.02(+0.59%)
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.