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 )

5.750 -0.010 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
Jan 31, 2006 3.716 3.751 3.711 3.720 354,338 +0.01(+0.36%)
Jan 30, 2006 3.777 3.786 3.698 3.707 171,944 -0.00(-0.12%)
Jan 27, 2006 3.716 3.729 3.707 3.711 129,469 +0.01(+0.36%)
Jan 26, 2006 3.716 3.725 3.694 3.698 116,295 -0.01(-0.36%)
Jan 25, 2006 3.720 3.738 3.694 3.711 311,408 -0.00(-0.12%)
Jan 24, 2006 3.716 3.733 3.707 3.716 150,820 +0.01(+0.36%)
Jan 23, 2006 3.707 3.720 3.698 3.703 93,354 -0.01(-0.24%)
Jan 20, 2006 3.676 3.720 3.676 3.711 121,292 +0.01(+0.24%)
Jan 19, 2006 3.676 3.725 3.676 3.703 143,325 +0.00(+0.12%)
Jan 18, 2006 3.676 3.716 3.676 3.698 115,159 +0.01(+0.24%)
Jan 17, 2006 3.707 3.720 3.689 3.689 180,122 -0.01(-0.36%)
Jan 13, 2006 3.711 3.729 3.703 3.703 159,225 -0.01(-0.36%)
Jan 12, 2006 3.689 3.742 3.676 3.716 149,458 -0.03(-0.82%)
Jan 11, 2006 3.716 3.747 3.716 3.747 178,986 +0.02(+0.47%)
Jan 10, 2006 3.720 3.742 3.713 3.729 143,325 -0.00(-0.12%)
Jan 09, 2006 3.725 3.738 3.707 3.733 136,284 +0.01(+0.36%)
Jan 06, 2006 3.681 3.720 3.681 3.720 96,307 +0.01(+0.36%)
Jan 05, 2006 3.637 3.707 3.637 3.707 276,202 +0.06(+1.57%)
Jan 04, 2006 3.615 3.650 3.615 3.650 181,712 +0.04(+1.10%)
Jan 03, 2006 3.570 3.619 3.570 3.610 206,470 +0.04(+1.11%)
Dec 30, 2005 3.553 3.597 3.553 3.570 340,028 -0.00(-0.12%)
Dec 29, 2005 3.526 3.588 3.526 3.575 354,792 +0.03(+0.87%)
Dec 28, 2005 3.518 3.553 3.518 3.544 528,781 +0.02(+0.62%)
Dec 27, 2005 3.513 3.544 3.509 3.522 198,974 +0.00(+0.00%)
Dec 23, 2005 3.518 3.540 3.509 3.522 217,827 +0.01(+0.38%)
Dec 22, 2005 3.531 3.531 3.504 3.509 507,430 -0.02(-0.62%)
Dec 21, 2005 3.526 3.540 3.526 3.531 129,015 -0.01(-0.25%)
Dec 20, 2005 3.535 3.553 3.522 3.540 275,747 +0.00(+0.00%)
Dec 19, 2005 3.548 3.562 3.535 3.540 284,606 -0.01(-0.25%)
Dec 16, 2005 3.544 3.553 3.535 3.548 203,290 +0.00(+0.12%)
Dec 15, 2005 3.544 3.553 3.531 3.544 157,408 -0.00(-0.12%)
Dec 14, 2005 3.544 3.557 3.531 3.548 193,750 +0.00(+0.12%)
Dec 13, 2005 3.579 3.579 3.535 3.544 161,496 -0.03(-0.74%)
Dec 12, 2005 3.570 3.584 3.553 3.570 96,534 -0.03(-0.73%)
Dec 09, 2005 3.601 3.601 3.567 3.597 191,933 +0.02(+0.62%)
Dec 08, 2005 3.566 3.588 3.566 3.575 105,165 +0.01(+0.25%)
Dec 07, 2005 3.579 3.601 3.566 3.566 115,159 -0.03(-0.86%)
Dec 06, 2005 3.579 3.597 3.566 3.597 77,000 +0.01(+0.37%)
Dec 05, 2005 3.557 3.601 3.557 3.584 236,679 -0.02(-0.49%)
Dec 02, 2005 3.592 3.615 3.562 3.601 248,036 +0.00(+0.12%)
Dec 01, 2005 3.606 3.615 3.557 3.597 284,606 +0.00(+0.12%)
Nov 30, 2005 3.594 3.610 3.575 3.592 196,248 +0.00(+0.00%)
Nov 29, 2005 3.597 3.628 3.566 3.592 322,538 +0.00(+0.12%)
Nov 28, 2005 3.566 3.588 3.566 3.588 245,992 +0.02(+0.62%)
Nov 25, 2005 3.566 3.579 3.562 3.566 27,029 +0.01(+0.25%)
Nov 23, 2005 3.548 3.566 3.540 3.557 201,018 +0.01(+0.37%)
Nov 22, 2005 3.548 3.566 3.524 3.544 192,841 -0.01(-0.37%)
Nov 21, 2005 3.566 3.579 3.548 3.557 83,814 -0.02(-0.61%)
Nov 18, 2005 3.570 3.584 3.548 3.579 117,658 +0.01(+0.37%)
Nov 17, 2005 3.557 3.579 3.553 3.566 170,809 +0.00(+0.00%)
Nov 16, 2005 3.584 3.588 3.562 3.566 197,384 -0.01(-0.25%)
Nov 15, 2005 3.557 3.592 3.553 3.575 166,493 +0.02(+0.50%)
Nov 14, 2005 3.588 3.588 3.548 3.557 405,672 -0.04(-0.98%)
Nov 11, 2005 3.592 3.615 3.592 3.592 370,465 +0.00(+0.00%)
Nov 10, 2005 3.606 3.650 3.592 3.592 400,220 -0.07(-2.04%)
Nov 09, 2005 3.698 3.698 3.632 3.667 434,291 -0.02(-0.60%)
Nov 08, 2005 3.694 3.716 3.659 3.689 171,263 -0.01(-0.36%)
Nov 07, 2005 3.659 3.707 3.654 3.703 139,691 +0.04(+0.96%)
Nov 04, 2005 3.676 3.689 3.654 3.667 135,829 -0.02(-0.60%)
Nov 03, 2005 3.725 3.747 3.663 3.689 236,225 -0.02(-0.48%)
Nov 02, 2005 3.725 3.729 3.698 3.707 74,501 +0.00(+0.00%)
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.