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 )

5.755 -0.005 (-0.09%)
Streaming Delayed Price Updated: 1:23 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 (%)
Sep 28, 2007 3.667 3.716 3.659 3.689 138,782 +0.03(+0.84%)
Sep 27, 2007 3.676 3.681 3.619 3.659 185,573 +0.01(+0.36%)
Sep 26, 2007 3.663 3.663 3.632 3.645 53,605 -0.01(-0.36%)
Sep 25, 2007 3.606 3.681 3.606 3.659 124,245 +0.02(+0.48%)
Sep 24, 2007 3.694 3.694 3.637 3.641 89,266 -0.04(-1.19%)
Sep 21, 2007 3.676 3.725 3.676 3.685 60,873 +0.01(+0.36%)
Sep 20, 2007 3.659 3.698 3.659 3.672 111,071 -0.01(-0.24%)
Sep 19, 2007 3.738 3.764 3.681 3.681 141,281 -0.04(-1.18%)
Sep 18, 2007 3.742 3.742 3.701 3.725 187,844 +0.01(+0.24%)
Sep 17, 2007 3.751 3.751 3.711 3.716 110,617 -0.02(-0.59%)
Sep 14, 2007 3.777 3.777 3.738 3.738 56,557 -0.02(-0.59%)
Sep 13, 2007 3.848 3.848 3.760 3.760 98,805 -0.08(-2.18%)
Sep 12, 2007 3.892 3.892 3.835 3.843 65,416 -0.06(-1.47%)
Sep 11, 2007 3.892 3.918 3.883 3.901 89,947 +0.02(+0.45%)
Sep 10, 2007 3.932 3.932 3.870 3.883 57,693 +0.02(+0.46%)
Sep 07, 2007 3.830 3.883 3.799 3.865 120,384 +0.03(+0.80%)
Sep 06, 2007 3.826 3.879 3.821 3.835 61,782 +0.04(+0.93%)
Sep 05, 2007 3.764 3.808 3.764 3.799 102,440 +0.02(+0.58%)
Sep 04, 2007 3.777 3.791 3.764 3.777 82,451 +0.02(+0.47%)
Aug 31, 2007 3.742 3.777 3.729 3.760 257,803 +0.02(+0.47%)
Aug 30, 2007 3.676 3.742 3.676 3.742 74,956 +0.04(+0.95%)
Aug 29, 2007 3.619 3.733 3.619 3.707 135,375 +0.09(+2.43%)
Aug 28, 2007 3.689 3.689 3.619 3.619 144,688 -0.05(-1.44%)
Aug 27, 2007 3.694 3.725 3.659 3.672 201,246 -0.01(-0.24%)
Aug 24, 2007 3.720 3.733 3.681 3.681 206,015 -0.02(-0.59%)
Aug 23, 2007 3.654 3.725 3.650 3.703 256,668 +0.04(+0.96%)
Aug 22, 2007 3.623 3.672 3.615 3.667 144,461 +0.08(+2.21%)
Aug 21, 2007 3.588 3.606 3.509 3.588 132,876 +0.02(+0.62%)
Aug 20, 2007 3.610 3.610 3.548 3.566 181,257 +0.00(+0.00%)
Aug 17, 2007 3.588 3.588 3.500 3.566 182,847 +0.11(+3.05%)
Aug 16, 2007 3.412 3.469 3.390 3.460 394,996 -0.04(-1.26%)
Aug 15, 2007 3.637 3.637 3.276 3.504 837,465 -0.13(-3.63%)
Aug 14, 2007 3.672 3.694 3.637 3.637 110,617 -0.03(-0.72%)
Aug 13, 2007 3.654 3.707 3.654 3.663 73,593 -0.01(-0.36%)
Aug 10, 2007 3.689 3.707 3.654 3.676 170,127 -0.02(-0.48%)
Aug 09, 2007 3.698 3.716 3.694 3.694 62,463 -0.04(-1.18%)
Aug 08, 2007 3.782 3.782 3.725 3.738 97,443 -0.00(-0.12%)
Aug 07, 2007 3.764 3.764 3.720 3.742 138,555 +0.02(+0.47%)
Aug 06, 2007 3.698 3.729 3.694 3.725 110,162 -0.01(-0.24%)
Aug 03, 2007 3.742 3.755 3.725 3.733 122,882 -0.02(-0.59%)
Aug 02, 2007 3.782 3.813 3.645 3.755 191,024 -0.04(-1.04%)
Aug 01, 2007 3.839 3.839 3.782 3.795 70,867 -0.02(-0.58%)
Jul 31, 2007 3.786 3.843 3.777 3.817 124,699 +0.07(+1.76%)
Jul 30, 2007 3.716 3.786 3.716 3.751 57,466 +0.01(+0.24%)
Jul 27, 2007 3.689 3.777 3.689 3.742 73,593 +0.01(+0.35%)
Jul 26, 2007 3.769 3.769 3.676 3.729 166,947 -0.02(-0.59%)
Jul 25, 2007 3.760 3.773 3.742 3.751 163,086 +0.00(+0.00%)
Jul 24, 2007 3.799 3.817 3.751 3.751 196,703 -0.05(-1.27%)
Jul 23, 2007 3.808 3.843 3.799 3.799 124,927 -0.00(-0.12%)
Jul 20, 2007 3.799 3.839 3.799 3.804 67,233 +0.01(+0.35%)
Jul 19, 2007 3.755 3.808 3.755 3.791 122,201 +0.02(+0.58%)
Jul 18, 2007 3.755 3.795 3.751 3.769 146,959 -0.00(-0.12%)
Jul 17, 2007 3.777 3.799 3.760 3.773 133,104 -0.02(-0.46%)
Jul 16, 2007 3.808 3.821 3.791 3.791 115,614 -0.01(-0.35%)
Jul 13, 2007 3.813 3.835 3.786 3.804 145,369 -0.01(-0.35%)
Jul 12, 2007 3.857 3.870 3.813 3.817 152,183 -0.05(-1.25%)
Jul 11, 2007 3.874 3.887 3.861 3.865 69,277 -0.03(-0.79%)
Jul 10, 2007 3.883 3.949 3.874 3.896 108,800 +0.02(+0.43%)
Jul 09, 2007 3.861 3.896 3.861 3.880 95,625 +0.04(+0.94%)
Jul 06, 2007 3.918 3.918 3.817 3.843 184,664 -0.07(-1.69%)
Jul 05, 2007 3.927 3.949 3.901 3.909 75,183 -0.04(-1.00%)
Jul 03, 2007 3.918 3.949 3.918 3.949 65,416 +0.03(+0.79%)
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.