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 )

5.630 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2007 4.191 4.204 4.169 4.196 77,892 +0.01(+0.21%)
Apr 27, 2007 4.169 4.196 4.151 4.187 131,783 +0.01(+0.32%)
Apr 26, 2007 4.178 4.187 4.156 4.173 71,552 +0.02(+0.53%)
Apr 25, 2007 4.191 4.200 4.143 4.151 259,944 -0.04(-0.84%)
Apr 24, 2007 4.173 4.191 4.160 4.187 126,575 +0.01(+0.32%)
Apr 23, 2007 4.160 4.191 4.160 4.173 79,024 +0.01(+0.21%)
Apr 20, 2007 4.178 4.191 4.165 4.165 63,853 -0.02(-0.42%)
Apr 19, 2007 4.143 4.182 4.138 4.182 79,930 +0.03(+0.74%)
Apr 18, 2007 4.129 4.191 4.126 4.151 121,820 +0.01(+0.21%)
Apr 17, 2007 4.156 4.160 4.116 4.143 179,560 +0.01(+0.21%)
Apr 16, 2007 4.165 4.196 4.134 4.134 130,877 -0.03(-0.74%)
Apr 13, 2007 4.169 4.196 4.160 4.165 62,721 -0.01(-0.21%)
Apr 12, 2007 4.226 4.226 4.173 4.173 162,804 -0.06(-1.36%)
Apr 11, 2007 4.226 4.275 4.209 4.231 133,821 +0.01(+0.31%)
Apr 10, 2007 4.226 4.240 4.200 4.218 140,161 +0.00(+0.00%)
Apr 09, 2007 4.213 4.241 4.200 4.218 104,385 -0.02(-0.52%)
Apr 05, 2007 4.209 4.249 4.209 4.240 55,023 +0.01(+0.31%)
Apr 04, 2007 4.218 4.240 4.204 4.226 130,651 +0.00(+0.10%)
Apr 03, 2007 4.218 4.231 4.204 4.222 52,758 +0.02(+0.42%)
Apr 02, 2007 4.226 4.235 4.204 4.204 104,385 -0.01(-0.21%)
Mar 30, 2007 4.240 4.244 4.213 4.213 127,254 -0.01(-0.31%)
Mar 29, 2007 4.209 4.235 4.204 4.226 74,949 +0.00(+0.00%)
Mar 28, 2007 4.173 4.235 4.173 4.226 103,479 +0.04(+0.84%)
Mar 27, 2007 4.200 4.231 4.187 4.191 58,193 -0.00(-0.11%)
Mar 26, 2007 4.226 4.235 4.191 4.196 126,349 -0.01(-0.31%)
Mar 23, 2007 4.213 4.249 4.196 4.209 122,499 +0.00(+0.10%)
Mar 22, 2007 4.209 4.226 4.191 4.204 64,306 +0.01(+0.21%)
Mar 21, 2007 4.235 4.240 4.196 4.196 165,748 -0.02(-0.52%)
Mar 20, 2007 4.209 4.240 4.200 4.218 120,009 -0.00(-0.10%)
Mar 19, 2007 4.231 4.244 4.218 4.222 96,460 -0.00(-0.10%)
Mar 16, 2007 4.204 4.231 4.200 4.226 46,645 -0.00(-0.10%)
Mar 15, 2007 4.231 4.231 4.200 4.231 67,929 +0.04(+0.84%)
Mar 14, 2007 4.191 4.218 4.173 4.196 110,725 +0.01(+0.21%)
Mar 13, 2007 4.244 4.244 4.187 4.187 217,148 -0.06(-1.35%)
Mar 12, 2007 4.235 4.244 4.200 4.244 85,365 +0.04(+0.84%)
Mar 09, 2007 4.218 4.231 4.165 4.209 116,159 -0.02(-0.52%)
Mar 08, 2007 4.209 4.235 4.204 4.231 69,514 +0.02(+0.52%)
Mar 07, 2007 4.196 4.240 4.179 4.209 159,634 +0.02(+0.53%)
Mar 06, 2007 4.151 4.235 4.149 4.187 141,746 +0.05(+1.17%)
Mar 05, 2007 4.151 4.191 4.138 4.138 107,102 -0.04(-0.95%)
Mar 02, 2007 4.147 4.209 4.147 4.178 86,723 +0.04(+0.85%)
Mar 01, 2007 4.160 4.169 4.129 4.143 153,521 -0.01(-0.21%)
Feb 28, 2007 4.160 4.165 4.129 4.151 99,177 +0.02(+0.43%)
Feb 27, 2007 4.156 4.257 4.129 4.134 75,401 +0.00(+0.00%)
Feb 26, 2007 4.120 4.145 4.120 4.134 70,646 +0.03(+0.75%)
Feb 23, 2007 4.090 4.129 4.090 4.103 112,310 +0.00(+0.11%)
Feb 22, 2007 4.138 4.138 4.090 4.098 125,896 -0.04(-0.85%)
Feb 21, 2007 4.134 4.169 4.120 4.134 201,071 -0.04(-0.96%)
Feb 20, 2007 4.187 4.200 4.165 4.174 115,480 +0.01(+0.22%)
Feb 16, 2007 4.178 4.191 4.147 4.165 213,978 -0.01(-0.32%)
Feb 15, 2007 4.165 4.200 4.145 4.178 166,880 +0.04(+0.85%)
Feb 14, 2007 4.156 4.187 4.143 4.143 105,743 -0.01(-0.32%)
Feb 13, 2007 4.160 4.178 4.151 4.156 79,704 +0.02(+0.53%)
Feb 12, 2007 4.143 4.165 4.134 4.134 115,027 -0.02(-0.43%)
Feb 09, 2007 4.160 4.178 4.144 4.151 53,890 -0.02(-0.53%)
Feb 08, 2007 4.187 4.196 4.165 4.173 133,142 -0.00(-0.11%)
Feb 07, 2007 4.209 4.209 4.162 4.178 88,987 +0.00(+0.00%)
Feb 06, 2007 4.182 4.196 4.160 4.178 98,271 -0.01(-0.21%)
Feb 05, 2007 4.116 4.187 4.116 4.187 148,766 +0.07(+1.61%)
Feb 02, 2007 4.129 4.143 4.103 4.120 203,109 -0.02(-0.43%)
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.