Skip to main content

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

5.880 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 4.148 4.148 4.038 4.117 251,531 -0.04(-1.05%)
Jun 29, 2005 4.108 4.161 4.091 4.161 339,476 +0.04(+0.96%)
Jun 28, 2005 4.069 4.139 4.069 4.121 401,219 +0.03(+0.64%)
Jun 27, 2005 4.060 4.095 4.042 4.095 264,290 +0.04(+0.87%)
Jun 24, 2005 4.020 4.060 4.020 4.060 220,545 +0.02(+0.54%)
Jun 23, 2005 4.016 4.047 4.016 4.038 233,532 +0.01(+0.22%)
Jun 22, 2005 4.012 4.029 3.977 4.029 426,053 +0.02(+0.55%)
Jun 21, 2005 3.981 4.016 3.981 4.007 167,231 +0.03(+0.66%)
Jun 20, 2005 3.963 4.012 3.963 3.981 289,124 -0.01(-0.33%)
Jun 17, 2005 3.994 3.994 3.968 3.994 232,393 +0.02(+0.44%)
Jun 16, 2005 3.941 3.994 3.937 3.977 158,118 +0.04(+1.00%)
Jun 15, 2005 3.928 3.950 3.911 3.937 283,428 +0.00(+0.00%)
Jun 14, 2005 3.919 3.937 3.919 3.937 154,473 +0.03(+0.67%)
Jun 13, 2005 3.919 3.928 3.906 3.911 141,942 -0.02(-0.45%)
Jun 10, 2005 3.933 3.937 3.911 3.928 265,884 -0.02(-0.45%)
Jun 09, 2005 3.933 3.950 3.919 3.946 182,041 +0.03(+0.67%)
Jun 08, 2005 3.915 3.937 3.915 3.919 186,370 +0.01(+0.22%)
Jun 07, 2005 3.906 3.937 3.893 3.911 188,420 +0.00(+0.11%)
Jun 06, 2005 3.919 3.924 3.878 3.906 281,377 +0.01(+0.23%)
Jun 03, 2005 3.884 3.919 3.876 3.898 398,029 +0.02(+0.57%)
Jun 02, 2005 3.854 3.880 3.846 3.876 249,480 +0.02(+0.57%)
Jun 01, 2005 3.854 3.871 3.836 3.854 339,248 +0.00(+0.11%)
May 31, 2005 3.836 3.858 3.836 3.849 97,969 +0.01(+0.34%)
May 27, 2005 3.805 3.836 3.805 3.836 146,726 +0.02(+0.46%)
May 26, 2005 3.832 3.845 3.801 3.819 393,701 +0.03(+0.69%)
May 25, 2005 3.823 3.827 3.792 3.792 394,156 -0.02(-0.46%)
May 24, 2005 3.805 3.814 3.788 3.810 140,119 +0.02(+0.58%)
May 23, 2005 3.792 3.805 3.783 3.788 92,045 +0.00(+0.00%)
May 20, 2005 3.788 3.797 3.779 3.788 71,540 +0.01(+0.35%)
May 19, 2005 3.775 3.788 3.757 3.775 244,468 +0.00(+0.00%)
May 18, 2005 3.748 3.779 3.744 3.775 250,392 +0.02(+0.47%)
May 17, 2005 3.748 3.770 3.748 3.757 261,556 +0.00(+0.00%)
May 16, 2005 3.735 3.770 3.735 3.757 206,191 +0.01(+0.23%)
May 13, 2005 3.740 3.757 3.735 3.748 148,549 +0.01(+0.23%)
May 12, 2005 3.744 3.757 3.735 3.740 87,716 +0.00(+0.00%)
May 11, 2005 3.740 3.761 3.740 3.740 160,396 -0.01(-0.35%)
May 10, 2005 3.770 3.775 3.735 3.753 334,691 -0.04(-1.16%)
May 09, 2005 3.779 3.801 3.770 3.797 290,946 +0.02(+0.46%)
May 06, 2005 3.797 3.801 3.770 3.779 117,107 -0.02(-0.46%)
May 05, 2005 3.783 3.819 3.783 3.797 157,434 +0.01(+0.35%)
May 04, 2005 3.757 3.810 3.757 3.783 227,380 +0.02(+0.47%)
May 03, 2005 3.731 3.766 3.731 3.766 150,827 +0.02(+0.59%)
May 02, 2005 3.753 3.770 3.731 3.744 202,090 +0.01(+0.24%)
Apr 29, 2005 3.740 3.770 3.722 3.735 180,674 +0.00(+0.12%)
Apr 28, 2005 3.753 3.792 3.722 3.731 244,240 +0.00(+0.00%)
Apr 27, 2005 3.849 3.858 3.731 3.731 533,364 -0.10(-2.63%)
Apr 26, 2005 3.805 3.840 3.797 3.832 161,080 +0.01(+0.23%)
Apr 25, 2005 3.827 3.858 3.801 3.823 130,550 -0.01(-0.34%)
Apr 22, 2005 3.823 3.836 3.788 3.836 101,159 +0.01(+0.34%)
Apr 21, 2005 3.797 3.884 3.797 3.823 125,765 +0.02(+0.58%)
Apr 20, 2005 3.775 3.823 3.775 3.801 156,295 -0.00(-0.12%)
Apr 19, 2005 3.783 3.805 3.766 3.805 284,567 +0.02(+0.58%)
Apr 18, 2005 3.761 3.788 3.753 3.783 211,432 +0.03(+0.82%)
Apr 15, 2005 3.775 3.775 3.726 3.753 98,197 +0.02(+0.45%)
Apr 14, 2005 3.770 3.783 3.731 3.736 117,791 -0.03(-0.79%)
Apr 13, 2005 3.735 3.770 3.726 3.766 121,208 +0.03(+0.70%)
Apr 12, 2005 3.718 3.779 3.696 3.740 210,748 +0.02(+0.47%)
Apr 11, 2005 3.744 3.792 3.709 3.722 161,308 -0.06(-1.51%)
Apr 08, 2005 3.753 3.783 3.753 3.779 110,500 +0.00(+0.00%)
Apr 07, 2005 3.722 3.779 3.713 3.779 194,800 +0.04(+0.94%)
Apr 06, 2005 3.735 3.753 3.713 3.744 83,843 +0.02(+0.59%)
Apr 05, 2005 3.674 3.740 3.674 3.722 193,205 +0.02(+0.59%)
Apr 04, 2005 3.718 3.731 3.674 3.700 124,854 -0.00(-0.12%)
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.