Skip to main content

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

5.870 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 3.841 3.889 3.829 3.889 82,476 +0.03(+0.68%)
Jun 29, 2006 3.841 3.862 3.819 3.862 96,601 +0.02(+0.57%)
Jun 28, 2006 3.854 3.854 3.805 3.841 81,792 +0.01(+0.34%)
Jun 27, 2006 3.819 3.849 3.819 3.827 213,025 +0.02(+0.58%)
Jun 26, 2006 3.810 3.836 3.792 3.805 104,120 -0.02(-0.57%)
Jun 23, 2006 3.779 3.827 3.778 3.827 119,157 +0.02(+0.58%)
Jun 22, 2006 3.797 3.823 3.792 3.805 157,889 +0.00(+0.12%)
Jun 21, 2006 3.797 3.819 3.797 3.801 96,829 +0.00(+0.12%)
Jun 20, 2006 3.788 3.818 3.788 3.797 59,692 -0.02(-0.57%)
Jun 19, 2006 3.788 3.827 3.788 3.819 123,714 +0.03(+0.81%)
Jun 16, 2006 3.797 3.810 3.783 3.788 79,742 -0.01(-0.23%)
Jun 15, 2006 3.783 3.832 3.757 3.797 140,346 +0.04(+0.93%)
Jun 14, 2006 3.797 3.823 3.757 3.761 180,900 -0.04(-1.15%)
Jun 13, 2006 3.819 3.845 3.805 3.805 63,110 -0.04(-1.03%)
Jun 12, 2006 3.854 3.854 3.823 3.845 95,690 +0.01(+0.23%)
Jun 09, 2006 3.854 3.854 3.810 3.836 125,081 -0.04(-0.91%)
Jun 08, 2006 3.871 3.871 3.841 3.871 91,817 +0.02(+0.57%)
Jun 07, 2006 3.876 3.876 3.849 3.849 163,129 -0.02(-0.45%)
Jun 06, 2006 3.849 3.871 3.849 3.867 121,663 +0.02(+0.48%)
Jun 05, 2006 3.854 3.884 3.845 3.848 80,197 -0.01(-0.25%)
Jun 02, 2006 3.871 3.893 3.852 3.858 64,021 +0.00(+0.11%)
Jun 01, 2006 3.845 3.862 3.827 3.854 89,994 +0.04(+0.92%)
May 31, 2006 3.819 3.849 3.819 3.819 119,613 -0.01(-0.34%)
May 30, 2006 3.810 3.854 3.810 3.832 61,059 +0.01(+0.34%)
May 26, 2006 3.832 3.849 3.819 3.819 195,937 +0.02(+0.58%)
May 25, 2006 3.792 3.810 3.775 3.797 108,677 +0.02(+0.46%)
May 24, 2006 3.783 3.801 3.779 3.779 84,982 -0.02(-0.58%)
May 23, 2006 3.788 3.810 3.783 3.801 60,376 +0.02(+0.58%)
May 22, 2006 3.792 3.819 3.779 3.779 63,793 -0.03(-0.69%)
May 19, 2006 3.832 3.832 3.788 3.805 155,155 +0.02(+0.46%)
May 18, 2006 3.783 3.810 3.779 3.788 202,317 +0.01(+0.35%)
May 17, 2006 3.805 3.805 3.775 3.775 96,829 -0.01(-0.35%)
May 16, 2006 3.783 3.810 3.783 3.788 66,527 +0.00(+0.12%)
May 15, 2006 3.792 3.793 3.770 3.783 85,438 +0.02(+0.47%)
May 12, 2006 3.783 3.788 3.761 3.766 76,324 +0.01(+0.23%)
May 11, 2006 3.832 3.833 3.731 3.757 222,822 -0.07(-1.83%)
May 10, 2006 3.836 3.841 3.797 3.827 93,640 -0.03(-0.68%)
May 09, 2006 3.880 3.880 3.845 3.854 84,298 +0.01(+0.34%)
May 08, 2006 3.823 3.858 3.788 3.841 144,902 +0.00(+0.11%)
May 05, 2006 3.841 3.858 3.836 3.836 96,601 -0.02(-0.57%)
May 04, 2006 3.867 3.867 3.841 3.858 60,604 +0.00(+0.11%)
May 03, 2006 3.880 3.880 3.836 3.854 85,665 -0.01(-0.34%)
May 02, 2006 3.898 3.898 3.841 3.867 107,082 +0.01(+0.34%)
May 01, 2006 3.889 3.889 3.849 3.854 117,334 +0.01(+0.23%)
Apr 28, 2006 3.819 3.862 3.819 3.845 89,311 +0.02(+0.57%)
Apr 27, 2006 3.832 3.858 3.819 3.823 175,660 +0.00(+0.11%)
Apr 26, 2006 3.823 3.827 3.814 3.819 86,349 +0.03(+0.69%)
Apr 25, 2006 3.832 3.832 3.766 3.792 145,130 -0.03(-0.80%)
Apr 24, 2006 3.827 3.836 3.801 3.823 69,033 +0.02(+0.46%)
Apr 21, 2006 3.801 3.836 3.783 3.805 78,602 +0.00(+0.12%)
Apr 20, 2006 3.819 3.819 3.783 3.801 109,132 -0.00(-0.12%)
Apr 19, 2006 3.801 3.823 3.783 3.805 97,513 -0.01(-0.34%)
Apr 18, 2006 3.810 3.832 3.783 3.819 52,857 +0.03(+0.69%)
Apr 17, 2006 3.819 3.819 3.761 3.792 136,245 -0.04(-1.03%)
Apr 13, 2006 3.854 3.845 3.819 3.832 102,069 -0.02(-0.57%)
Apr 12, 2006 3.849 3.858 3.823 3.854 133,055 +0.00(+0.00%)
Apr 11, 2006 3.841 3.854 3.836 3.854 149,003 +0.01(+0.34%)
Apr 10, 2006 3.858 3.876 3.836 3.841 190,697 -0.03(-0.79%)
Apr 07, 2006 3.880 3.893 3.871 3.871 221,911 -0.01(-0.34%)
Apr 06, 2006 3.862 3.884 3.858 3.884 171,331 +0.01(+0.23%)
Apr 05, 2006 3.871 3.876 3.849 3.876 67,666 +0.02(+0.46%)
Apr 04, 2006 3.849 3.876 3.841 3.858 124,397 +0.00(+0.00%)
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.