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
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 29, 2006 4.125 4.226 4.116 4.213 223,277 +0.09(+2.13%)
Dec 28, 2006 4.015 4.125 4.015 4.125 316,858 +0.08(+1.96%)
Dec 27, 2006 4.020 4.068 4.020 4.046 93,581 +0.02(+0.55%)
Dec 26, 2006 4.046 4.068 4.024 4.024 73,138 -0.02(-0.44%)
Dec 22, 2006 4.037 4.059 4.028 4.042 58,828 +0.00(+0.00%)
Dec 21, 2006 4.020 4.046 3.962 4.042 129,923 +0.02(+0.55%)
Dec 20, 2006 4.024 4.050 4.017 4.020 127,197 -0.03(-0.65%)
Dec 19, 2006 4.068 4.068 4.028 4.046 113,796 -0.01(-0.33%)
Dec 18, 2006 4.072 4.090 4.042 4.059 168,763 -0.01(-0.22%)
Dec 15, 2006 4.072 4.112 4.055 4.068 146,958 +0.00(+0.00%)
Dec 14, 2006 4.086 4.138 4.059 4.068 259,619 -0.04(-0.96%)
Dec 13, 2006 4.134 4.169 4.108 4.108 124,926 -0.04(-0.85%)
Dec 12, 2006 4.138 4.169 4.130 4.143 194,657 -0.03(-0.63%)
Dec 11, 2006 4.138 4.182 4.121 4.169 207,831 +0.05(+1.18%)
Dec 08, 2006 4.130 4.191 4.116 4.121 347,521 -0.04(-0.85%)
Dec 07, 2006 4.178 4.196 4.143 4.156 116,294 -0.02(-0.53%)
Dec 06, 2006 4.182 4.403 4.147 4.178 229,182 +0.00(+0.00%)
Dec 05, 2006 4.121 4.178 4.121 4.178 139,917 +0.05(+1.28%)
Dec 04, 2006 4.121 4.152 4.116 4.125 90,628 -0.01(-0.32%)
Dec 01, 2006 4.116 4.169 4.086 4.138 174,215 +0.05(+1.18%)
Nov 30, 2006 4.086 4.125 4.086 4.090 166,946 +0.00(+0.11%)
Nov 29, 2006 4.090 4.116 4.086 4.086 137,418 +0.00(+0.11%)
Nov 28, 2006 4.064 4.116 4.050 4.081 164,675 +0.03(+0.65%)
Nov 27, 2006 4.050 4.072 4.028 4.055 163,994 -0.02(-0.43%)
Nov 24, 2006 4.055 4.072 4.046 4.072 46,336 +0.04(+0.87%)
Nov 22, 2006 4.042 4.050 4.028 4.037 77,908 +0.00(+0.11%)
Nov 21, 2006 4.024 4.050 4.022 4.033 75,864 -0.01(-0.33%)
Nov 20, 2006 4.033 4.050 4.011 4.046 150,819 +0.01(+0.33%)
Nov 17, 2006 4.037 4.050 4.033 4.033 103,575 -0.01(-0.22%)
Nov 16, 2006 4.046 4.068 4.037 4.042 95,625 -0.00(-0.11%)
Nov 15, 2006 4.059 4.081 4.046 4.046 151,501 -0.03(-0.65%)
Nov 14, 2006 4.059 4.085 4.059 4.072 109,480 +0.00(+0.11%)
Nov 13, 2006 4.055 4.090 4.055 4.068 90,173 -0.04(-0.96%)
Nov 10, 2006 4.094 4.108 4.077 4.108 57,920 +0.02(+0.54%)
Nov 09, 2006 4.108 4.112 4.064 4.086 164,448 +0.00(+0.00%)
Nov 08, 2006 4.077 4.094 4.068 4.086 85,404 +0.01(+0.32%)
Nov 07, 2006 4.064 4.094 4.064 4.072 120,610 -0.01(-0.22%)
Nov 06, 2006 4.055 4.094 4.055 4.081 88,129 +0.03(+0.65%)
Nov 03, 2006 4.068 4.081 4.050 4.055 141,053 -0.04(-0.86%)
Nov 02, 2006 4.037 4.103 4.037 4.090 120,156 +0.01(+0.22%)
Nov 01, 2006 4.059 4.108 4.036 4.081 183,527 +0.04(+0.98%)
Oct 31, 2006 4.050 4.072 4.028 4.042 104,710 -0.01(-0.22%)
Oct 30, 2006 4.024 4.059 4.024 4.050 69,050 +0.01(+0.33%)
Oct 27, 2006 4.024 4.042 4.011 4.037 86,312 +0.02(+0.55%)
Oct 26, 2006 3.971 4.015 3.971 4.015 139,463 +0.03(+0.77%)
Oct 25, 2006 3.954 3.993 3.954 3.984 140,598 +0.03(+0.67%)
Oct 24, 2006 3.954 3.971 3.954 3.958 88,356 +0.00(+0.11%)
Oct 23, 2006 3.954 3.962 3.945 3.954 92,218 -0.01(-0.22%)
Oct 20, 2006 3.958 3.976 3.949 3.962 140,825 +0.00(+0.00%)
Oct 19, 2006 3.940 3.962 3.940 3.962 60,191 +0.03(+0.67%)
Oct 18, 2006 3.945 3.951 3.936 3.936 86,312 +0.00(+0.00%)
Oct 17, 2006 3.910 3.958 3.910 3.936 243,946 +0.03(+0.68%)
Oct 16, 2006 3.918 3.940 3.901 3.910 122,881 -0.01(-0.22%)
Oct 13, 2006 3.962 3.976 3.910 3.918 339,799 -0.06(-1.55%)
Oct 12, 2006 4.006 4.011 3.980 3.980 89,946 -0.06(-1.53%)
Oct 11, 2006 4.046 4.050 4.028 4.042 132,194 +0.01(+0.22%)
Oct 10, 2006 4.055 4.068 4.033 4.033 99,032 -0.02(-0.54%)
Oct 09, 2006 4.081 4.090 4.055 4.055 174,215 -0.03(-0.75%)
Oct 06, 2006 4.090 4.108 4.086 4.086 74,501 -0.01(-0.32%)
Oct 05, 2006 4.086 4.112 4.086 4.099 93,353 +0.01(+0.22%)
Oct 04, 2006 4.072 4.103 4.072 4.090 50,651 +0.01(+0.32%)
Oct 03, 2006 4.081 4.108 4.077 4.077 83,132 -0.02(-0.43%)
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.