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 (%)
Feb 28, 2007 4.147 4.152 4.116 4.138 99,486 +0.02(+0.43%)
Feb 27, 2007 4.143 4.244 4.116 4.121 75,637 +0.00(+0.00%)
Feb 26, 2007 4.108 4.132 4.108 4.121 70,867 +0.03(+0.75%)
Feb 23, 2007 4.077 4.116 4.077 4.090 112,660 +0.00(+0.11%)
Feb 22, 2007 4.125 4.125 4.077 4.086 126,289 -0.04(-0.85%)
Feb 21, 2007 4.121 4.156 4.108 4.121 201,698 -0.04(-0.96%)
Feb 20, 2007 4.174 4.187 4.152 4.161 115,840 +0.01(+0.22%)
Feb 16, 2007 4.165 4.178 4.134 4.152 214,645 -0.01(-0.32%)
Feb 15, 2007 4.152 4.187 4.132 4.165 167,401 +0.04(+0.85%)
Feb 14, 2007 4.143 4.174 4.130 4.130 106,073 -0.01(-0.32%)
Feb 13, 2007 4.147 4.165 4.138 4.143 79,952 +0.02(+0.53%)
Feb 12, 2007 4.130 4.152 4.121 4.121 115,386 -0.02(-0.43%)
Feb 09, 2007 4.147 4.165 4.131 4.138 54,058 -0.02(-0.53%)
Feb 08, 2007 4.174 4.182 4.152 4.160 133,557 -0.00(-0.11%)
Feb 07, 2007 4.196 4.196 4.149 4.165 89,265 +0.00(+0.00%)
Feb 06, 2007 4.169 4.182 4.147 4.165 98,578 -0.01(-0.21%)
Feb 05, 2007 4.103 4.174 4.103 4.174 149,230 +0.07(+1.61%)
Feb 02, 2007 4.116 4.130 4.090 4.108 203,743 -0.02(-0.43%)
Feb 01, 2007 4.116 4.138 4.108 4.125 175,805 -0.02(-0.43%)
Jan 31, 2007 4.156 4.160 4.121 4.143 112,887 +0.03(+0.64%)
Jan 30, 2007 4.165 4.165 4.108 4.116 123,336 -0.02(-0.53%)
Jan 29, 2007 4.103 4.156 4.103 4.138 90,401 +0.01(+0.21%)
Jan 26, 2007 4.130 4.138 4.103 4.130 131,513 +0.01(+0.32%)
Jan 25, 2007 4.116 4.152 4.094 4.116 280,970 +0.00(+0.00%)
Jan 24, 2007 4.112 4.125 4.099 4.116 93,581 -0.00(-0.11%)
Jan 23, 2007 4.108 4.138 4.090 4.121 92,672 +0.01(+0.32%)
Jan 22, 2007 4.134 4.138 4.108 4.108 117,203 -0.02(-0.43%)
Jan 19, 2007 4.138 4.138 4.099 4.125 164,902 -0.01(-0.32%)
Jan 18, 2007 4.152 4.160 4.121 4.138 175,123 -0.01(-0.21%)
Jan 17, 2007 4.182 4.200 4.143 4.147 196,020 -0.04(-0.84%)
Jan 16, 2007 4.187 4.226 4.165 4.182 192,386 -0.00(-0.11%)
Jan 12, 2007 4.165 4.226 4.165 4.187 107,209 +0.01(+0.32%)
Jan 11, 2007 4.187 4.204 4.141 4.174 96,306 -0.04(-1.04%)
Jan 10, 2007 4.187 4.226 4.182 4.218 95,852 +0.01(+0.21%)
Jan 09, 2007 4.191 4.218 4.160 4.209 86,994 +0.02(+0.53%)
Jan 08, 2007 4.160 4.204 4.156 4.187 70,412 +0.01(+0.32%)
Jan 05, 2007 4.160 4.182 4.094 4.174 112,660 -0.03(-0.65%)
Jan 04, 2007 4.182 4.218 4.182 4.201 77,681 -0.01(-0.18%)
Jan 03, 2007 4.226 4.244 4.182 4.209 238,041 -0.00(-0.10%)
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%)
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.