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 )

5.745 -0.005 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2005 3.594 3.610 3.575 3.592 196,248 +0.00(+0.00%)
Nov 29, 2005 3.597 3.628 3.566 3.592 322,538 +0.00(+0.12%)
Nov 28, 2005 3.566 3.588 3.566 3.588 245,992 +0.02(+0.62%)
Nov 25, 2005 3.566 3.579 3.562 3.566 27,029 +0.01(+0.25%)
Nov 23, 2005 3.548 3.566 3.540 3.557 201,018 +0.01(+0.37%)
Nov 22, 2005 3.548 3.566 3.524 3.544 192,841 -0.01(-0.37%)
Nov 21, 2005 3.566 3.579 3.548 3.557 83,814 -0.02(-0.61%)
Nov 18, 2005 3.570 3.584 3.548 3.579 117,658 +0.01(+0.37%)
Nov 17, 2005 3.557 3.579 3.553 3.566 170,809 +0.00(+0.00%)
Nov 16, 2005 3.584 3.588 3.562 3.566 197,384 -0.01(-0.25%)
Nov 15, 2005 3.557 3.592 3.553 3.575 166,493 +0.02(+0.50%)
Nov 14, 2005 3.588 3.588 3.548 3.557 405,672 -0.04(-0.98%)
Nov 11, 2005 3.592 3.615 3.592 3.592 370,465 +0.00(+0.00%)
Nov 10, 2005 3.606 3.650 3.592 3.592 400,220 -0.07(-2.04%)
Nov 09, 2005 3.698 3.698 3.632 3.667 434,291 -0.02(-0.60%)
Nov 08, 2005 3.694 3.716 3.659 3.689 171,263 -0.01(-0.36%)
Nov 07, 2005 3.659 3.707 3.654 3.703 139,691 +0.04(+0.96%)
Nov 04, 2005 3.676 3.689 3.654 3.667 135,829 -0.02(-0.60%)
Nov 03, 2005 3.725 3.747 3.663 3.689 236,225 -0.02(-0.48%)
Nov 02, 2005 3.725 3.729 3.698 3.707 74,501 +0.00(+0.00%)
Nov 01, 2005 3.654 3.720 3.654 3.707 86,540 +0.04(+1.08%)
Oct 31, 2005 3.654 3.689 3.654 3.667 131,286 -0.00(-0.12%)
Oct 28, 2005 3.650 3.720 3.650 3.672 171,490 +0.00(+0.00%)
Oct 27, 2005 3.615 3.689 3.615 3.672 69,959 +0.02(+0.60%)
Oct 26, 2005 3.676 3.676 3.632 3.650 155,136 -0.07(-1.89%)
Oct 25, 2005 3.698 3.725 3.685 3.720 89,266 -0.00(-0.12%)
Oct 24, 2005 3.694 3.729 3.659 3.725 144,915 +0.00(+0.12%)
Oct 21, 2005 3.615 3.720 3.615 3.720 112,661 +0.09(+2.42%)
Oct 20, 2005 3.610 3.637 3.606 3.632 89,720 +0.00(+0.12%)
Oct 19, 2005 3.615 3.628 3.592 3.628 158,089 -0.01(-0.36%)
Oct 18, 2005 3.667 3.667 3.592 3.641 201,246 -0.03(-0.84%)
Oct 17, 2005 3.650 3.681 3.637 3.672 126,971 +0.00(+0.00%)
Oct 14, 2005 3.676 3.694 3.645 3.672 118,794 +0.00(+0.00%)
Oct 13, 2005 3.698 3.698 3.654 3.672 124,472 -0.02(-0.60%)
Oct 12, 2005 3.742 3.742 3.676 3.694 108,800 -0.05(-1.29%)
Oct 11, 2005 3.751 3.760 3.742 3.742 151,956 -0.02(-0.47%)
Oct 10, 2005 3.795 3.795 3.703 3.760 211,467 -0.01(-0.35%)
Oct 07, 2005 3.777 3.777 3.755 3.773 121,747 -0.01(-0.23%)
Oct 06, 2005 3.795 3.808 3.777 3.782 146,505 -0.03(-0.69%)
Oct 05, 2005 3.799 3.817 3.795 3.808 102,213 -0.01(-0.23%)
Oct 04, 2005 3.804 3.817 3.795 3.817 71,776 +0.00(+0.12%)
Oct 03, 2005 3.808 3.817 3.799 3.813 134,239 +0.00(+0.12%)
Sep 30, 2005 3.760 3.808 3.760 3.808 144,233 +0.02(+0.58%)
Sep 29, 2005 3.817 3.817 3.751 3.786 135,829 -0.00(-0.12%)
Sep 28, 2005 3.733 3.804 3.725 3.791 280,745 +0.04(+1.06%)
Sep 27, 2005 3.755 3.755 3.720 3.751 194,886 -0.03(-0.70%)
Sep 26, 2005 3.808 3.808 3.747 3.777 178,759 -0.00(-0.12%)
Sep 23, 2005 3.782 3.786 3.764 3.782 235,544 +0.01(+0.23%)
Sep 22, 2005 3.804 3.804 3.764 3.773 133,558 -0.03(-0.70%)
Sep 21, 2005 3.777 3.799 3.773 3.799 168,992 +0.01(+0.35%)
Sep 20, 2005 3.799 3.799 3.769 3.786 53,832 -0.00(-0.12%)
Sep 19, 2005 3.782 3.795 3.773 3.791 123,564 -0.01(-0.23%)
Sep 16, 2005 3.799 3.799 3.799 3.799 123,791 +0.00(+0.00%)
Sep 15, 2005 3.826 3.826 3.786 3.799 67,687 -0.04(-0.92%)
Sep 14, 2005 3.821 3.843 3.821 3.835 114,024 -0.03(-0.68%)
Sep 13, 2005 3.852 3.865 3.852 3.861 111,752 +0.01(+0.23%)
Sep 12, 2005 3.835 3.852 3.826 3.852 155,136 -0.00(-0.11%)
Sep 09, 2005 3.852 3.857 3.830 3.857 131,059 -0.01(-0.23%)
Sep 08, 2005 3.857 3.870 3.852 3.865 133,785 +0.00(+0.00%)
Sep 07, 2005 3.861 3.865 3.857 3.865 151,048 +0.00(+0.11%)
Sep 06, 2005 3.852 3.865 3.830 3.861 128,106 +0.01(+0.23%)
Sep 02, 2005 3.835 3.852 3.830 3.852 127,879 +0.02(+0.46%)
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.