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 )

6.215 -0.015 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 29, 2006 3.649 3.739 3.642 3.727 252,383 +0.08(+2.13%)
Dec 28, 2006 3.552 3.649 3.552 3.649 358,163 +0.07(+1.96%)
Dec 27, 2006 3.556 3.599 3.556 3.579 105,780 +0.02(+0.55%)
Dec 26, 2006 3.579 3.599 3.560 3.560 82,672 -0.02(-0.44%)
Dec 22, 2006 3.572 3.591 3.564 3.575 66,497 +0.00(+0.00%)
Dec 21, 2006 3.556 3.579 3.505 3.575 146,860 +0.02(+0.55%)
Dec 20, 2006 3.560 3.583 3.554 3.556 143,779 -0.02(-0.65%)
Dec 19, 2006 3.599 3.599 3.564 3.579 128,630 -0.01(-0.33%)
Dec 18, 2006 3.603 3.618 3.575 3.591 190,764 -0.01(-0.22%)
Dec 15, 2006 3.603 3.638 3.587 3.599 166,116 +0.00(+0.00%)
Dec 14, 2006 3.614 3.661 3.591 3.599 293,463 -0.04(-0.96%)
Dec 13, 2006 3.657 3.688 3.634 3.634 141,211 -0.03(-0.85%)
Dec 12, 2006 3.661 3.688 3.653 3.665 220,033 -0.02(-0.63%)
Dec 11, 2006 3.661 3.700 3.646 3.688 234,924 +0.04(+1.18%)
Dec 08, 2006 3.653 3.708 3.642 3.646 392,824 -0.03(-0.85%)
Dec 07, 2006 3.696 3.712 3.665 3.677 131,455 -0.02(-0.53%)
Dec 06, 2006 3.700 3.895 3.669 3.696 259,059 +0.00(+0.00%)
Dec 05, 2006 3.646 3.696 3.646 3.696 158,156 +0.05(+1.28%)
Dec 04, 2006 3.646 3.673 3.642 3.649 102,442 -0.01(-0.32%)
Dec 01, 2006 3.642 3.688 3.614 3.661 196,925 +0.04(+1.18%)
Nov 30, 2006 3.614 3.649 3.614 3.618 188,710 +0.00(+0.11%)
Nov 29, 2006 3.618 3.642 3.614 3.614 155,332 +0.00(+0.11%)
Nov 28, 2006 3.595 3.642 3.583 3.611 186,142 +0.02(+0.65%)
Nov 27, 2006 3.583 3.603 3.564 3.587 185,372 -0.02(-0.43%)
Nov 24, 2006 3.587 3.603 3.579 3.603 52,376 +0.03(+0.87%)
Nov 22, 2006 3.575 3.583 3.564 3.572 88,064 +0.00(+0.11%)
Nov 21, 2006 3.560 3.583 3.558 3.568 85,753 -0.01(-0.33%)
Nov 20, 2006 3.568 3.583 3.548 3.579 170,480 +0.01(+0.33%)
Nov 17, 2006 3.572 3.583 3.568 3.568 117,077 -0.01(-0.22%)
Nov 16, 2006 3.579 3.599 3.572 3.575 108,091 -0.00(-0.11%)
Nov 15, 2006 3.591 3.611 3.579 3.579 171,251 -0.02(-0.65%)
Nov 14, 2006 3.591 3.614 3.591 3.603 123,752 +0.00(+0.11%)
Nov 13, 2006 3.587 3.618 3.587 3.599 101,929 -0.04(-0.96%)
Nov 10, 2006 3.622 3.634 3.607 3.634 65,470 +0.02(+0.54%)
Nov 09, 2006 3.634 3.638 3.595 3.614 185,885 +0.00(+0.00%)
Nov 08, 2006 3.607 3.622 3.599 3.614 96,537 +0.01(+0.32%)
Nov 07, 2006 3.595 3.622 3.595 3.603 136,333 -0.01(-0.22%)
Nov 06, 2006 3.587 3.622 3.587 3.611 99,618 +0.02(+0.65%)
Nov 03, 2006 3.599 3.611 3.583 3.587 159,440 -0.03(-0.86%)
Nov 02, 2006 3.572 3.630 3.572 3.618 135,819 +0.01(+0.22%)
Nov 01, 2006 3.591 3.634 3.571 3.611 207,452 +0.04(+0.98%)
Oct 31, 2006 3.583 3.603 3.564 3.575 118,360 -0.01(-0.22%)
Oct 30, 2006 3.560 3.591 3.560 3.583 78,051 +0.01(+0.33%)
Oct 27, 2006 3.560 3.575 3.548 3.572 97,564 +0.02(+0.55%)
Oct 26, 2006 3.513 3.552 3.513 3.552 157,643 +0.03(+0.77%)
Oct 25, 2006 3.498 3.533 3.498 3.525 158,927 +0.02(+0.67%)
Oct 24, 2006 3.498 3.513 3.498 3.501 99,875 +0.00(+0.11%)
Oct 23, 2006 3.498 3.505 3.490 3.498 104,239 -0.01(-0.22%)
Oct 20, 2006 3.501 3.517 3.494 3.505 159,183 +0.00(+0.00%)
Oct 19, 2006 3.486 3.505 3.486 3.505 68,038 +0.02(+0.67%)
Oct 18, 2006 3.490 3.496 3.482 3.482 97,564 +0.00(+0.00%)
Oct 17, 2006 3.459 3.501 3.459 3.482 275,747 +0.02(+0.68%)
Oct 16, 2006 3.466 3.486 3.451 3.459 138,900 -0.01(-0.22%)
Oct 13, 2006 3.505 3.518 3.459 3.466 384,095 -0.05(-1.55%)
Oct 12, 2006 3.544 3.548 3.521 3.521 101,672 -0.05(-1.53%)
Oct 11, 2006 3.579 3.583 3.564 3.575 149,427 +0.01(+0.22%)
Oct 10, 2006 3.587 3.599 3.568 3.568 111,942 -0.02(-0.54%)
Oct 09, 2006 3.611 3.618 3.587 3.587 196,925 -0.03(-0.75%)
Oct 06, 2006 3.618 3.634 3.614 3.614 84,213 -0.01(-0.32%)
Oct 05, 2006 3.614 3.638 3.614 3.626 105,523 +0.01(+0.22%)
Oct 04, 2006 3.603 3.630 3.603 3.618 57,254 +0.01(+0.32%)
Oct 03, 2006 3.611 3.634 3.607 3.607 93,969 -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.