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 (%)
Apr 28, 2006 3.830 3.874 3.830 3.857 89,038 +0.02(+0.57%)
Apr 27, 2006 3.843 3.870 3.830 3.835 175,124 +0.00(+0.11%)
Apr 26, 2006 3.835 3.839 3.826 3.830 86,086 +0.03(+0.69%)
Apr 25, 2006 3.843 3.843 3.777 3.804 144,688 -0.03(-0.80%)
Apr 24, 2006 3.839 3.848 3.813 3.835 68,823 +0.02(+0.46%)
Apr 21, 2006 3.813 3.848 3.795 3.817 78,363 +0.00(+0.12%)
Apr 20, 2006 3.830 3.830 3.795 3.813 108,800 -0.00(-0.12%)
Apr 19, 2006 3.813 3.835 3.795 3.817 97,215 -0.01(-0.34%)
Apr 18, 2006 3.821 3.843 3.795 3.830 52,696 +0.03(+0.69%)
Apr 17, 2006 3.830 3.831 3.773 3.804 135,829 -0.04(-1.03%)
Apr 13, 2006 3.865 3.857 3.830 3.843 101,758 -0.02(-0.57%)
Apr 12, 2006 3.861 3.870 3.835 3.865 132,649 +0.00(+0.00%)
Apr 11, 2006 3.852 3.865 3.848 3.865 148,549 +0.01(+0.34%)
Apr 10, 2006 3.870 3.887 3.848 3.852 190,116 -0.03(-0.79%)
Apr 07, 2006 3.892 3.905 3.883 3.883 221,234 -0.01(-0.34%)
Apr 06, 2006 3.874 3.896 3.870 3.896 170,809 +0.01(+0.23%)
Apr 05, 2006 3.883 3.887 3.861 3.887 67,460 +0.02(+0.46%)
Apr 04, 2006 3.861 3.887 3.852 3.870 124,018 +0.00(+0.00%)
Apr 03, 2006 3.857 3.883 3.835 3.870 187,617 -0.01(-0.34%)
Mar 31, 2006 3.857 3.901 3.852 3.883 183,983 +0.01(+0.23%)
Mar 30, 2006 3.887 3.909 3.874 3.874 197,838 -0.03(-0.68%)
Mar 29, 2006 3.883 3.909 3.857 3.901 297,553 +0.02(+0.45%)
Mar 28, 2006 3.865 3.914 3.857 3.883 369,556 +0.02(+0.46%)
Mar 27, 2006 3.852 3.865 3.804 3.865 198,520 +0.01(+0.34%)
Mar 24, 2006 3.830 3.861 3.830 3.852 157,635 +0.00(+0.11%)
Mar 23, 2006 3.835 3.848 3.813 3.848 251,443 +0.03(+0.69%)
Mar 22, 2006 3.830 3.830 3.793 3.821 356,609 +0.01(+0.23%)
Mar 21, 2006 3.804 3.830 3.804 3.813 226,231 -0.02(-0.46%)
Mar 20, 2006 3.817 3.830 3.799 3.830 211,013 +0.03(+0.81%)
Mar 17, 2006 3.804 3.821 3.799 3.799 173,989 +0.00(+0.12%)
Mar 16, 2006 3.786 3.808 3.769 3.795 246,446 +0.01(+0.23%)
Mar 15, 2006 3.742 3.786 3.733 3.786 217,600 +0.04(+0.94%)
Mar 14, 2006 3.742 3.760 3.742 3.751 471,996 +0.01(+0.35%)
Mar 13, 2006 3.733 3.751 3.733 3.738 224,868 -0.00(-0.12%)
Mar 10, 2006 3.764 3.764 3.733 3.742 110,617 -0.02(-0.47%)
Mar 09, 2006 3.729 3.791 3.729 3.760 260,756 -0.00(-0.12%)
Mar 08, 2006 3.769 3.782 3.755 3.764 244,175 +0.00(+0.00%)
Mar 07, 2006 3.742 3.769 3.738 3.764 233,272 +0.01(+0.23%)
Mar 06, 2006 3.769 3.782 3.755 3.755 145,596 -0.04(-0.93%)
Mar 03, 2006 3.773 3.796 3.773 3.791 166,039 -0.00(-0.12%)
Mar 02, 2006 3.777 3.808 3.777 3.795 140,826 +0.02(+0.58%)
Mar 01, 2006 3.773 3.777 3.755 3.773 115,614 +0.02(+0.59%)
Feb 28, 2006 3.769 3.782 3.751 3.751 245,084 -0.02(-0.47%)
Feb 27, 2006 3.769 3.777 3.755 3.769 160,587 -0.01(-0.23%)
Feb 24, 2006 3.791 3.826 3.777 3.777 284,379 +0.01(+0.23%)
Feb 23, 2006 3.786 3.786 3.764 3.769 199,201 -0.01(-0.23%)
Feb 22, 2006 3.799 3.817 3.773 3.777 177,850 -0.02(-0.58%)
Feb 21, 2006 3.773 3.799 3.747 3.799 221,007 +0.03(+0.82%)
Feb 17, 2006 3.755 3.777 3.747 3.769 142,643 +0.00(+0.12%)
Feb 16, 2006 3.720 3.769 3.720 3.764 216,918 +0.03(+0.71%)
Feb 15, 2006 3.729 3.760 3.720 3.738 171,490 -0.01(-0.24%)
Feb 14, 2006 3.707 3.760 3.707 3.747 226,004 +0.01(+0.24%)
Feb 13, 2006 3.716 3.742 3.714 3.738 78,817 +0.00(+0.12%)
Feb 10, 2006 3.729 3.738 3.711 3.733 95,625 +0.02(+0.47%)
Feb 09, 2006 3.729 3.731 3.711 3.716 112,661 +0.01(+0.36%)
Feb 08, 2006 3.689 3.729 3.681 3.703 181,484 +0.01(+0.24%)
Feb 07, 2006 3.698 3.703 3.672 3.694 162,405 -0.01(-0.24%)
Feb 06, 2006 3.689 3.703 3.685 3.703 225,777 +0.02(+0.48%)
Feb 03, 2006 3.707 3.711 3.681 3.685 233,272 -0.02(-0.59%)
Feb 02, 2006 3.711 3.742 3.703 3.707 257,349 -0.02(-0.47%)
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.