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 )

5.785 +0.005 (+0.09%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 9, 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 31, 2007 3.467 3.489 3.436 3.458 477,322 +0.01(+0.38%)
Dec 28, 2007 3.471 3.476 3.423 3.445 501,551 +0.00(+0.00%)
Dec 27, 2007 3.409 3.458 3.401 3.445 570,839 +0.01(+0.39%)
Dec 26, 2007 3.423 3.454 3.401 3.431 681,565 -0.02(-0.64%)
Dec 24, 2007 3.445 3.462 3.423 3.454 149,672 +0.02(+0.64%)
Dec 21, 2007 3.458 3.462 3.423 3.431 294,364 +0.00(+0.13%)
Dec 20, 2007 3.454 3.476 3.423 3.427 513,778 -0.03(-0.77%)
Dec 19, 2007 3.498 3.507 3.445 3.454 465,548 +0.01(+0.26%)
Dec 18, 2007 3.484 3.484 3.445 3.445 123,406 -0.01(-0.38%)
Dec 17, 2007 3.476 3.498 3.438 3.458 336,480 +0.00(+0.00%)
Dec 14, 2007 3.467 3.493 3.452 3.458 327,649 -0.01(-0.38%)
Dec 13, 2007 3.498 3.529 3.467 3.471 256,323 -0.03(-0.76%)
Dec 12, 2007 3.515 3.551 3.498 3.498 272,852 -0.02(-0.50%)
Dec 11, 2007 3.529 3.546 3.489 3.515 411,203 +0.00(+0.13%)
Dec 10, 2007 3.515 3.529 3.493 3.511 167,334 +0.01(+0.25%)
Dec 07, 2007 3.533 3.533 3.502 3.502 184,996 -0.01(-0.25%)
Dec 06, 2007 3.520 3.529 3.476 3.511 273,532 +0.01(+0.25%)
Dec 05, 2007 3.493 3.524 3.489 3.502 249,530 +0.01(+0.25%)
Dec 04, 2007 3.502 3.520 3.449 3.493 237,076 +0.02(+0.64%)
Dec 03, 2007 3.467 3.498 3.431 3.471 438,602 +0.04(+1.16%)
Nov 30, 2007 3.454 3.480 3.427 3.431 261,757 +0.01(+0.39%)
Nov 29, 2007 3.427 3.445 3.401 3.418 209,451 +0.01(+0.39%)
Nov 28, 2007 3.383 3.445 3.374 3.405 301,609 +0.01(+0.39%)
Nov 27, 2007 3.378 3.401 3.374 3.392 125,444 +0.02(+0.52%)
Nov 26, 2007 3.374 3.396 3.365 3.374 388,107 -0.01(-0.39%)
Nov 23, 2007 3.431 3.431 3.383 3.387 62,042 +0.02(+0.52%)
Nov 21, 2007 3.378 3.409 3.370 3.370 222,358 -0.04(-1.04%)
Nov 20, 2007 3.445 3.449 3.374 3.405 311,346 +0.02(+0.52%)
Nov 19, 2007 3.409 3.409 3.330 3.387 232,321 +0.00(+0.13%)
Nov 16, 2007 3.374 3.409 3.339 3.383 266,059 +0.00(+0.00%)
Nov 15, 2007 3.431 3.431 3.361 3.383 211,942 -0.04(-1.16%)
Nov 14, 2007 3.458 3.458 3.414 3.423 165,070 -0.04(-1.02%)
Nov 13, 2007 3.387 3.476 3.383 3.458 268,097 +0.04(+1.03%)
Nov 12, 2007 3.206 3.458 3.206 3.423 215,313 -0.04(-1.27%)
Nov 09, 2007 3.467 3.511 3.467 3.467 202,658 -0.02(-0.51%)
Nov 08, 2007 3.502 3.520 3.458 3.484 348,255 -0.04(-1.13%)
Nov 07, 2007 3.577 3.577 3.502 3.524 331,952 -0.04(-0.99%)
Nov 06, 2007 3.551 3.564 3.533 3.560 119,783 +0.01(+0.25%)
Nov 05, 2007 3.537 3.560 3.533 3.551 103,876 -0.02(-0.49%)
Nov 02, 2007 3.582 3.582 3.564 3.568 151,257 +0.02(+0.50%)
Nov 01, 2007 3.590 3.604 3.537 3.551 169,598 -0.01(-0.37%)
Oct 31, 2007 3.564 3.577 3.537 3.564 233,000 +0.03(+0.75%)
Oct 30, 2007 3.542 3.555 3.520 3.537 215,791 +0.00(+0.00%)
Oct 29, 2007 3.511 3.542 3.511 3.537 201,752 +0.03(+0.75%)
Oct 26, 2007 3.502 3.529 3.501 3.511 252,926 +0.03(+0.76%)
Oct 25, 2007 3.533 3.542 3.440 3.484 1,326,223 -0.05(-1.38%)
Oct 24, 2007 3.626 3.639 3.529 3.533 577,179 -0.08(-2.32%)
Oct 23, 2007 3.635 3.639 3.613 3.617 151,031 +0.00(+0.12%)
Oct 22, 2007 3.617 3.643 3.613 3.613 121,821 -0.00(-0.12%)
Oct 19, 2007 3.626 3.630 3.604 3.617 98,951 +0.00(+0.12%)
Oct 18, 2007 3.604 3.630 3.590 3.613 169,598 +0.02(+0.61%)
Oct 17, 2007 3.586 3.613 3.582 3.590 144,917 +0.01(+0.25%)
Oct 16, 2007 3.582 3.595 3.573 3.582 184,770 -0.00(-0.12%)
Oct 15, 2007 3.626 3.630 3.582 3.586 153,211 -0.02(-0.61%)
Oct 12, 2007 3.621 3.630 3.604 3.608 115,934 +0.00(+0.12%)
Oct 11, 2007 3.604 3.630 3.590 3.604 153,522 +0.00(+0.12%)
Oct 10, 2007 3.590 3.621 3.582 3.599 140,162 +0.02(+0.49%)
Oct 09, 2007 3.643 3.648 3.582 3.582 233,226 -0.05(-1.34%)
Oct 08, 2007 3.626 3.648 3.621 3.630 130,878 -0.02(-0.48%)
Oct 05, 2007 3.666 3.679 3.639 3.648 158,503 -0.02(-0.48%)
Oct 04, 2007 3.670 3.723 3.666 3.666 183,864 -0.00(-0.12%)
Oct 03, 2007 3.701 3.701 3.666 3.670 138,803 -0.01(-0.24%)
Oct 02, 2007 3.714 3.719 3.674 3.679 115,481 -0.02(-0.60%)
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.