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 )

5.880 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2005 3.674 3.704 3.665 3.704 226,695 +0.02(+0.60%)
Mar 30, 2005 3.617 3.682 3.617 3.682 137,156 +0.02(+0.60%)
Mar 29, 2005 3.678 3.700 3.634 3.661 122,119 +0.03(+0.72%)
Mar 28, 2005 3.682 3.726 3.599 3.634 290,261 -0.00(-0.12%)
Mar 24, 2005 3.630 3.647 3.586 3.639 182,039 +0.01(+0.24%)
Mar 23, 2005 3.647 3.652 3.612 3.630 132,372 -0.02(-0.48%)
Mar 22, 2005 3.661 3.687 3.630 3.647 238,087 -0.02(-0.60%)
Mar 21, 2005 3.740 3.740 3.669 3.669 352,004 -0.06(-1.65%)
Mar 18, 2005 3.726 3.740 3.718 3.731 64,249 +0.00(+0.12%)
Mar 17, 2005 3.709 3.757 3.709 3.726 103,436 +0.01(+0.24%)
Mar 16, 2005 3.731 3.757 3.718 3.718 112,550 -0.03(-0.82%)
Mar 15, 2005 3.761 3.783 3.731 3.748 244,011 -0.02(-0.58%)
Mar 14, 2005 3.801 3.801 3.744 3.770 115,967 -0.03(-0.69%)
Mar 11, 2005 3.753 3.862 3.753 3.797 154,244 +0.02(+0.46%)
Mar 10, 2005 3.779 3.805 3.748 3.779 234,897 -0.00(-0.12%)
Mar 09, 2005 3.814 3.819 3.775 3.783 144,447 -0.04(-1.15%)
Mar 08, 2005 3.832 3.841 3.819 3.827 231,480 +0.01(+0.23%)
Mar 07, 2005 3.819 3.836 3.814 3.819 148,320 -0.02(-0.46%)
Mar 04, 2005 3.775 3.836 3.775 3.836 304,842 +0.03(+0.69%)
Mar 03, 2005 3.805 3.814 3.783 3.810 351,321 +0.00(+0.12%)
Mar 02, 2005 3.792 3.805 3.779 3.805 211,886 +0.03(+0.70%)
Mar 01, 2005 3.775 3.792 3.766 3.779 312,589 +0.01(+0.23%)
Feb 28, 2005 3.761 3.775 3.748 3.770 263,377 +0.02(+0.47%)
Feb 25, 2005 3.748 3.766 3.731 3.753 187,963 +0.00(+0.12%)
Feb 24, 2005 3.753 3.766 3.731 3.748 320,335 +0.00(+0.12%)
Feb 23, 2005 3.735 3.744 3.696 3.744 249,023 +0.03(+0.71%)
Feb 22, 2005 3.691 3.748 3.687 3.718 251,073 +0.02(+0.59%)
Feb 18, 2005 3.726 3.731 3.687 3.696 332,866 -0.03(-0.82%)
Feb 17, 2005 3.740 3.744 3.713 3.726 266,794 -0.00(-0.12%)
Feb 16, 2005 3.748 3.757 3.722 3.731 290,033 -0.01(-0.23%)
Feb 15, 2005 3.731 3.748 3.722 3.740 210,063 +0.01(+0.24%)
Feb 14, 2005 3.740 3.744 3.718 3.731 319,880 +0.00(+0.12%)
Feb 11, 2005 3.735 3.748 3.726 3.726 234,214 -0.02(-0.59%)
Feb 10, 2005 3.757 3.757 3.731 3.748 269,528 -0.01(-0.23%)
Feb 09, 2005 3.757 3.761 3.731 3.757 250,618 +0.00(+0.00%)
Feb 08, 2005 3.735 3.761 3.731 3.757 201,861 +0.02(+0.47%)
Feb 07, 2005 3.731 3.761 3.713 3.740 262,237 +0.01(+0.35%)
Feb 04, 2005 3.731 3.731 3.700 3.726 293,679 -0.00(-0.12%)
Feb 03, 2005 3.722 3.735 3.713 3.731 312,361 +0.01(+0.24%)
Feb 02, 2005 3.700 3.722 3.696 3.722 467,289 +0.01(+0.24%)
Feb 01, 2005 3.687 3.722 3.687 3.713 339,018 -0.00(-0.12%)
Jan 31, 2005 3.713 3.718 3.682 3.718 308,260 +0.01(+0.36%)
Jan 28, 2005 3.691 3.718 3.687 3.704 576,877 +0.00(+0.12%)
Jan 27, 2005 3.761 3.775 3.665 3.700 1,479,103 -0.13(-3.33%)
Jan 26, 2005 3.849 3.854 3.823 3.827 130,321 -0.00(-0.11%)
Jan 25, 2005 3.867 3.867 3.819 3.832 187,280 +0.01(+0.23%)
Jan 24, 2005 3.867 3.871 3.823 3.823 132,144 -0.01(-0.23%)
Jan 21, 2005 3.858 3.862 3.801 3.832 136,473 -0.00(-0.11%)
Jan 20, 2005 3.832 3.836 3.805 3.836 161,990 +0.02(+0.58%)
Jan 19, 2005 3.836 3.836 3.805 3.814 66,983 +0.01(+0.35%)
Jan 18, 2005 3.766 3.801 3.761 3.801 136,473 +0.04(+1.05%)
Jan 14, 2005 3.779 3.797 3.753 3.761 182,267 -0.02(-0.58%)
Jan 13, 2005 3.788 3.810 3.761 3.783 176,344 +0.00(+0.00%)
Jan 12, 2005 3.862 3.862 3.766 3.783 133,055 -0.06(-1.60%)
Jan 11, 2005 3.770 3.858 3.770 3.845 150,370 +0.00(+0.11%)
Jan 10, 2005 3.841 3.849 3.823 3.841 134,650 +0.04(+1.04%)
Jan 07, 2005 3.792 3.832 3.783 3.801 95,234 +0.01(+0.23%)
Jan 06, 2005 3.770 3.814 3.731 3.792 138,979 +0.04(+1.05%)
Jan 05, 2005 3.775 3.814 3.731 3.753 135,106 -0.00(-0.12%)
Jan 04, 2005 3.801 3.801 3.744 3.757 148,092 +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.