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 )

5.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
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%)
Jul 02, 2007 3.887 3.918 3.887 3.918 78,363 +0.00(+0.00%)
Jun 29, 2007 3.865 3.918 3.857 3.918 171,490 +0.07(+1.83%)
Jun 28, 2007 3.835 3.874 3.835 3.848 62,917 -0.00(-0.11%)
Jun 27, 2007 3.813 3.870 3.813 3.852 195,794 +0.02(+0.57%)
Jun 26, 2007 3.848 3.852 3.830 3.830 64,280 -0.02(-0.46%)
Jun 25, 2007 3.852 3.852 3.817 3.848 98,351 +0.00(+0.00%)
Jun 22, 2007 3.839 3.857 3.830 3.848 75,183 +0.02(+0.46%)
Jun 21, 2007 3.817 3.848 3.817 3.830 111,980 +0.00(+0.00%)
Jun 20, 2007 3.843 3.861 3.830 3.830 120,157 -0.01(-0.34%)
Jun 19, 2007 3.817 3.852 3.817 3.843 95,171 +0.02(+0.46%)
Jun 18, 2007 3.817 3.835 3.817 3.826 127,652 +0.00(+0.00%)
Jun 15, 2007 3.799 3.830 3.799 3.826 159,452 +0.00(+0.12%)
Jun 14, 2007 3.821 3.835 3.804 3.821 194,658 +0.02(+0.58%)
Jun 13, 2007 3.769 3.813 3.755 3.799 288,467 +0.00(+0.12%)
Jun 12, 2007 3.830 3.830 3.795 3.795 211,921 -0.04(-0.92%)
Jun 11, 2007 3.883 3.883 3.830 3.830 182,620 -0.04(-0.91%)
Jun 08, 2007 3.887 3.887 3.839 3.865 336,167 +0.00(+0.11%)
Jun 07, 2007 3.976 3.984 3.733 3.861 691,414 -0.10(-2.56%)
Jun 06, 2007 3.971 3.989 3.949 3.962 298,916 -0.02(-0.55%)
Jun 05, 2007 3.989 4.011 3.984 3.984 82,224 -0.03(-0.66%)
Jun 04, 2007 3.980 4.024 3.980 4.011 98,578 +0.02(+0.55%)
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.