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 )

5.780 +0.040 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 29, 2006 4.089 4.125 4.089 4.103 135,633 -0.01(-0.21%)
Sep 28, 2006 4.076 4.116 4.076 4.112 93,064 +0.01(+0.22%)
Sep 27, 2006 4.085 4.112 4.077 4.103 141,974 +0.02(+0.43%)
Sep 26, 2006 4.050 4.085 4.048 4.085 54,117 +0.01(+0.33%)
Sep 25, 2006 4.054 4.081 4.050 4.072 97,819 +0.01(+0.22%)
Sep 22, 2006 4.045 4.072 4.045 4.063 70,420 +0.01(+0.22%)
Sep 21, 2006 4.041 4.059 4.034 4.054 96,460 -0.00(-0.11%)
Sep 20, 2006 4.045 4.072 4.032 4.059 77,893 -0.00(-0.11%)
Sep 19, 2006 4.041 4.072 4.030 4.063 85,139 +0.00(+0.00%)
Sep 18, 2006 4.050 4.072 4.045 4.063 129,067 +0.02(+0.44%)
Sep 15, 2006 4.037 4.050 4.020 4.045 73,138 +0.04(+0.88%)
Sep 14, 2006 4.059 4.059 4.010 4.010 87,856 -0.00(-0.11%)
Sep 13, 2006 4.041 4.041 4.014 4.014 32,606 -0.04(-0.87%)
Sep 12, 2006 4.014 4.050 4.014 4.050 130,652 +0.04(+0.88%)
Sep 11, 2006 4.023 4.037 4.001 4.014 71,553 -0.01(-0.22%)
Sep 08, 2006 3.997 4.032 3.992 4.023 107,556 +0.02(+0.55%)
Sep 07, 2006 3.983 4.010 3.975 4.001 73,817 +0.02(+0.44%)
Sep 06, 2006 3.992 4.010 3.979 3.983 137,671 -0.01(-0.22%)
Sep 05, 2006 4.019 4.037 3.992 3.992 130,425 -0.04(-0.88%)
Sep 01, 2006 4.006 4.072 3.997 4.028 302,062 +0.03(+0.77%)
Aug 31, 2006 4.001 4.019 3.997 3.997 118,198 -0.01(-0.22%)
Aug 30, 2006 4.019 4.023 4.006 4.006 99,857 -0.01(-0.33%)
Aug 29, 2006 4.006 4.032 4.001 4.019 111,858 +0.00(+0.11%)
Aug 28, 2006 3.957 4.023 3.957 4.014 202,658 +0.04(+1.11%)
Aug 25, 2006 3.975 3.992 3.961 3.970 132,916 -0.00(-0.11%)
Aug 24, 2006 3.992 3.992 3.959 3.975 62,495 +0.00(+0.00%)
Aug 23, 2006 3.988 3.988 3.953 3.975 155,786 +0.00(+0.11%)
Aug 22, 2006 3.944 3.983 3.944 3.970 129,293 +0.03(+0.67%)
Aug 21, 2006 3.935 3.975 3.935 3.944 110,499 -0.01(-0.22%)
Aug 18, 2006 3.961 3.970 3.948 3.953 79,251 +0.00(+0.11%)
Aug 17, 2006 3.922 3.997 3.922 3.948 160,994 +0.02(+0.56%)
Aug 16, 2006 3.886 3.939 3.886 3.926 115,934 +0.03(+0.79%)
Aug 15, 2006 3.908 3.913 3.887 3.895 128,388 +0.02(+0.46%)
Aug 14, 2006 3.878 3.891 3.864 3.878 113,896 +0.00(+0.00%)
Aug 11, 2006 3.891 3.931 3.851 3.878 287,571 -0.05(-1.35%)
Aug 10, 2006 3.913 3.953 3.913 3.931 86,044 +0.02(+0.56%)
Aug 09, 2006 3.913 3.931 3.908 3.908 76,534 -0.02(-0.56%)
Aug 08, 2006 3.908 3.931 3.908 3.931 45,513 +0.03(+0.79%)
Aug 07, 2006 3.948 3.948 3.900 3.900 101,442 -0.03(-0.79%)
Aug 04, 2006 3.913 3.935 3.913 3.931 87,629 +0.03(+0.68%)
Aug 03, 2006 3.922 3.922 3.904 3.904 52,079 -0.02(-0.56%)
Aug 02, 2006 3.957 3.966 3.922 3.926 114,575 -0.01(-0.22%)
Aug 01, 2006 3.948 3.957 3.912 3.935 232,094 +0.03(+0.68%)
Jul 31, 2006 3.922 3.931 3.893 3.908 91,932 -0.00(-0.11%)
Jul 28, 2006 3.904 3.926 3.904 3.913 45,739 +0.00(+0.11%)
Jul 27, 2006 3.900 3.922 3.895 3.908 67,250 +0.01(+0.23%)
Jul 26, 2006 3.908 3.917 3.891 3.900 139,936 -0.00(-0.11%)
Jul 25, 2006 3.895 3.926 3.891 3.904 89,441 -0.00(-0.11%)
Jul 24, 2006 3.904 3.922 3.891 3.908 65,212 +0.00(+0.11%)
Jul 21, 2006 3.908 3.917 3.892 3.904 54,570 +0.00(+0.11%)
Jul 20, 2006 3.904 3.926 3.895 3.900 98,498 -0.04(-0.90%)
Jul 19, 2006 3.891 3.939 3.891 3.935 71,553 +0.03(+0.68%)
Jul 18, 2006 3.886 3.917 3.873 3.908 96,234 +0.02(+0.45%)
Jul 17, 2006 3.904 3.931 3.886 3.891 87,856 -0.00(-0.11%)
Jul 14, 2006 3.873 3.908 3.855 3.895 60,684 -0.00(-0.11%)
Jul 13, 2006 3.944 3.951 3.891 3.900 110,046 -0.01(-0.23%)
Jul 12, 2006 3.944 3.948 3.904 3.908 74,043 -0.02(-0.56%)
Jul 11, 2006 3.939 3.944 3.913 3.931 60,684 +0.00(+0.00%)
Jul 10, 2006 3.922 3.943 3.908 3.931 69,741 +0.02(+0.56%)
Jul 07, 2006 3.917 3.944 3.906 3.908 131,558 +0.00(+0.11%)
Jul 06, 2006 3.926 3.939 3.878 3.904 134,275 -0.02(-0.56%)
Jul 05, 2006 3.913 3.948 3.900 3.926 79,025 +0.02(+0.45%)
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.