Skip to main content

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

6.020 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 3.379 3.406 3.379 3.379 135,177 -0.01(-0.34%)
May 30, 2006 3.371 3.410 3.371 3.391 69,004 +0.01(+0.34%)
May 26, 2006 3.391 3.406 3.379 3.379 221,433 +0.02(+0.58%)
May 25, 2006 3.356 3.371 3.340 3.359 122,818 +0.02(+0.46%)
May 24, 2006 3.348 3.363 3.344 3.344 96,040 -0.02(-0.58%)
May 23, 2006 3.352 3.371 3.348 3.363 68,232 +0.02(+0.58%)
May 22, 2006 3.356 3.379 3.344 3.344 72,094 -0.02(-0.69%)
May 19, 2006 3.391 3.391 3.352 3.367 175,344 +0.02(+0.46%)
May 18, 2006 3.348 3.371 3.344 3.352 228,643 +0.01(+0.35%)
May 17, 2006 3.367 3.367 3.340 3.340 109,429 -0.01(-0.35%)
May 16, 2006 3.348 3.371 3.348 3.352 75,184 +0.00(+0.12%)
May 15, 2006 3.356 3.356 3.336 3.348 96,555 +0.02(+0.47%)
May 12, 2006 3.348 3.352 3.328 3.332 86,256 +0.01(+0.23%)
May 11, 2006 3.391 3.392 3.301 3.325 251,816 -0.06(-1.83%)
May 10, 2006 3.394 3.398 3.359 3.387 105,824 -0.02(-0.68%)
May 09, 2006 3.433 3.433 3.402 3.410 95,267 +0.01(+0.34%)
May 08, 2006 3.383 3.414 3.352 3.398 163,757 +0.00(+0.11%)
May 05, 2006 3.398 3.414 3.394 3.394 109,171 -0.02(-0.57%)
May 04, 2006 3.422 3.422 3.398 3.414 68,489 +0.00(+0.11%)
May 03, 2006 3.433 3.433 3.394 3.410 96,812 -0.01(-0.34%)
May 02, 2006 3.449 3.449 3.398 3.422 121,016 +0.01(+0.34%)
May 01, 2006 3.441 3.441 3.406 3.410 132,602 +0.01(+0.23%)
Apr 28, 2006 3.379 3.418 3.379 3.402 100,932 +0.02(+0.57%)
Apr 27, 2006 3.391 3.414 3.379 3.383 198,517 +0.00(+0.11%)
Apr 26, 2006 3.383 3.387 3.375 3.379 97,585 +0.02(+0.69%)
Apr 25, 2006 3.391 3.391 3.332 3.356 164,015 -0.03(-0.80%)
Apr 24, 2006 3.387 3.394 3.363 3.383 78,016 +0.02(+0.46%)
Apr 21, 2006 3.363 3.394 3.348 3.367 88,830 +0.00(+0.12%)
Apr 20, 2006 3.379 3.379 3.348 3.363 123,333 -0.00(-0.12%)
Apr 19, 2006 3.363 3.383 3.348 3.367 110,201 -0.01(-0.34%)
Apr 18, 2006 3.371 3.391 3.348 3.379 59,735 +0.02(+0.69%)
Apr 17, 2006 3.379 3.379 3.328 3.356 153,973 -0.03(-1.03%)
Apr 13, 2006 3.410 3.402 3.379 3.391 115,351 -0.02(-0.57%)
Apr 12, 2006 3.406 3.414 3.383 3.410 150,368 +0.00(+0.00%)
Apr 11, 2006 3.398 3.410 3.394 3.410 168,392 +0.01(+0.34%)
Apr 10, 2006 3.414 3.429 3.394 3.398 215,511 -0.03(-0.79%)
Apr 07, 2006 3.433 3.445 3.425 3.425 250,786 -0.01(-0.34%)
Apr 06, 2006 3.418 3.437 3.414 3.437 193,625 +0.01(+0.23%)
Apr 05, 2006 3.425 3.429 3.406 3.429 76,471 +0.02(+0.46%)
Apr 04, 2006 3.406 3.429 3.398 3.414 140,584 +0.00(+0.00%)
Apr 03, 2006 3.402 3.425 3.383 3.414 212,679 -0.01(-0.34%)
Mar 31, 2006 3.402 3.441 3.398 3.425 208,559 +0.01(+0.23%)
Mar 30, 2006 3.429 3.449 3.418 3.418 224,265 -0.02(-0.68%)
Mar 29, 2006 3.425 3.449 3.402 3.441 337,300 +0.02(+0.45%)
Mar 28, 2006 3.410 3.453 3.402 3.425 418,921 +0.02(+0.46%)
Mar 27, 2006 3.398 3.410 3.356 3.410 225,038 +0.01(+0.34%)
Mar 24, 2006 3.379 3.406 3.379 3.398 178,691 +0.00(+0.11%)
Mar 23, 2006 3.383 3.394 3.363 3.394 285,031 +0.02(+0.69%)
Mar 22, 2006 3.379 3.379 3.346 3.371 404,245 +0.01(+0.23%)
Mar 21, 2006 3.356 3.379 3.356 3.363 256,451 -0.02(-0.46%)
Mar 20, 2006 3.367 3.379 3.352 3.379 239,199 +0.03(+0.81%)
Mar 17, 2006 3.356 3.371 3.352 3.352 197,230 +0.00(+0.12%)
Mar 16, 2006 3.340 3.359 3.325 3.348 279,366 +0.01(+0.23%)
Mar 15, 2006 3.301 3.340 3.293 3.340 246,666 +0.03(+0.94%)
Mar 14, 2006 3.301 3.317 3.301 3.309 535,045 +0.01(+0.35%)
Mar 13, 2006 3.293 3.309 3.293 3.297 254,906 -0.00(-0.12%)
Mar 10, 2006 3.321 3.321 3.293 3.301 125,393 -0.02(-0.47%)
Mar 09, 2006 3.290 3.344 3.290 3.317 295,588 -0.00(-0.12%)
Mar 08, 2006 3.325 3.336 3.313 3.321 276,792 +0.00(+0.00%)
Mar 07, 2006 3.301 3.325 3.297 3.321 264,433 +0.01(+0.23%)
Mar 06, 2006 3.325 3.336 3.313 3.313 165,045 -0.03(-0.93%)
Mar 03, 2006 3.328 3.348 3.328 3.344 188,218 -0.00(-0.12%)
Mar 02, 2006 3.332 3.359 3.332 3.348 159,638 +0.02(+0.58%)
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.