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 )

5.890 +0.050 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 31, 2006 3.819 3.849 3.819 3.819 119,613 -0.01(-0.34%)
May 30, 2006 3.810 3.854 3.810 3.832 61,059 +0.01(+0.34%)
May 26, 2006 3.832 3.849 3.819 3.819 195,937 +0.02(+0.58%)
May 25, 2006 3.792 3.810 3.775 3.797 108,677 +0.02(+0.46%)
May 24, 2006 3.783 3.801 3.779 3.779 84,982 -0.02(-0.58%)
May 23, 2006 3.788 3.810 3.783 3.801 60,376 +0.02(+0.58%)
May 22, 2006 3.792 3.819 3.779 3.779 63,793 -0.03(-0.69%)
May 19, 2006 3.832 3.832 3.788 3.805 155,155 +0.02(+0.46%)
May 18, 2006 3.783 3.810 3.779 3.788 202,317 +0.01(+0.35%)
May 17, 2006 3.805 3.805 3.775 3.775 96,829 -0.01(-0.35%)
May 16, 2006 3.783 3.810 3.783 3.788 66,527 +0.00(+0.12%)
May 15, 2006 3.792 3.793 3.770 3.783 85,438 +0.02(+0.47%)
May 12, 2006 3.783 3.788 3.761 3.766 76,324 +0.01(+0.23%)
May 11, 2006 3.832 3.833 3.731 3.757 222,822 -0.07(-1.83%)
May 10, 2006 3.836 3.841 3.797 3.827 93,640 -0.03(-0.68%)
May 09, 2006 3.880 3.880 3.845 3.854 84,298 +0.01(+0.34%)
May 08, 2006 3.823 3.858 3.788 3.841 144,902 +0.00(+0.11%)
May 05, 2006 3.841 3.858 3.836 3.836 96,601 -0.02(-0.57%)
May 04, 2006 3.867 3.867 3.841 3.858 60,604 +0.00(+0.11%)
May 03, 2006 3.880 3.880 3.836 3.854 85,665 -0.01(-0.34%)
May 02, 2006 3.898 3.898 3.841 3.867 107,082 +0.01(+0.34%)
May 01, 2006 3.889 3.889 3.849 3.854 117,334 +0.01(+0.23%)
Apr 28, 2006 3.819 3.862 3.819 3.845 89,311 +0.02(+0.57%)
Apr 27, 2006 3.832 3.858 3.819 3.823 175,660 +0.00(+0.11%)
Apr 26, 2006 3.823 3.827 3.814 3.819 86,349 +0.03(+0.69%)
Apr 25, 2006 3.832 3.832 3.766 3.792 145,130 -0.03(-0.80%)
Apr 24, 2006 3.827 3.836 3.801 3.823 69,033 +0.02(+0.46%)
Apr 21, 2006 3.801 3.836 3.783 3.805 78,602 +0.00(+0.12%)
Apr 20, 2006 3.819 3.819 3.783 3.801 109,132 -0.00(-0.12%)
Apr 19, 2006 3.801 3.823 3.783 3.805 97,513 -0.01(-0.34%)
Apr 18, 2006 3.810 3.832 3.783 3.819 52,857 +0.03(+0.69%)
Apr 17, 2006 3.819 3.819 3.761 3.792 136,245 -0.04(-1.03%)
Apr 13, 2006 3.854 3.845 3.819 3.832 102,069 -0.02(-0.57%)
Apr 12, 2006 3.849 3.858 3.823 3.854 133,055 +0.00(+0.00%)
Apr 11, 2006 3.841 3.854 3.836 3.854 149,003 +0.01(+0.34%)
Apr 10, 2006 3.858 3.876 3.836 3.841 190,697 -0.03(-0.79%)
Apr 07, 2006 3.880 3.893 3.871 3.871 221,911 -0.01(-0.34%)
Apr 06, 2006 3.862 3.884 3.858 3.884 171,331 +0.01(+0.23%)
Apr 05, 2006 3.871 3.876 3.849 3.876 67,666 +0.02(+0.46%)
Apr 04, 2006 3.849 3.876 3.841 3.858 124,397 +0.00(+0.00%)
Apr 03, 2006 3.845 3.871 3.823 3.858 188,191 -0.01(-0.34%)
Mar 31, 2006 3.845 3.889 3.841 3.871 184,546 +0.01(+0.23%)
Mar 30, 2006 3.876 3.898 3.862 3.862 198,444 -0.03(-0.68%)
Mar 29, 2006 3.871 3.898 3.845 3.889 298,463 +0.02(+0.45%)
Mar 28, 2006 3.854 3.902 3.845 3.871 370,687 +0.02(+0.46%)
Mar 27, 2006 3.841 3.854 3.792 3.854 199,127 +0.01(+0.34%)
Mar 24, 2006 3.819 3.849 3.819 3.841 158,117 +0.00(+0.11%)
Mar 23, 2006 3.823 3.836 3.801 3.836 252,213 +0.03(+0.69%)
Mar 22, 2006 3.819 3.819 3.782 3.810 357,700 +0.01(+0.23%)
Mar 21, 2006 3.792 3.819 3.792 3.801 226,923 -0.02(-0.46%)
Mar 20, 2006 3.805 3.819 3.788 3.819 211,658 +0.03(+0.81%)
Mar 17, 2006 3.792 3.810 3.788 3.788 174,521 +0.00(+0.12%)
Mar 16, 2006 3.775 3.797 3.757 3.783 247,200 +0.01(+0.23%)
Mar 15, 2006 3.731 3.775 3.722 3.775 218,265 +0.04(+0.94%)
Mar 14, 2006 3.731 3.748 3.731 3.740 473,440 +0.01(+0.35%)
Mar 13, 2006 3.722 3.740 3.722 3.726 225,556 -0.00(-0.12%)
Mar 10, 2006 3.753 3.753 3.722 3.731 110,955 -0.02(-0.47%)
Mar 09, 2006 3.718 3.779 3.718 3.748 261,554 -0.00(-0.12%)
Mar 08, 2006 3.757 3.770 3.744 3.753 244,922 +0.00(+0.00%)
Mar 07, 2006 3.731 3.757 3.726 3.753 233,986 +0.01(+0.23%)
Mar 06, 2006 3.757 3.770 3.744 3.744 146,042 -0.04(-0.93%)
Mar 03, 2006 3.761 3.784 3.761 3.779 166,547 -0.00(-0.12%)
Mar 02, 2006 3.766 3.797 3.766 3.783 141,257 +0.02(+0.58%)
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.