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 )

5.870 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 29, 2007 3.854 3.906 3.845 3.906 172,015 +0.07(+1.83%)
Jun 28, 2007 3.823 3.862 3.823 3.836 63,110 -0.00(-0.11%)
Jun 27, 2007 3.801 3.858 3.801 3.841 196,393 +0.02(+0.57%)
Jun 26, 2007 3.836 3.841 3.819 3.819 64,477 -0.02(-0.46%)
Jun 25, 2007 3.841 3.841 3.805 3.836 98,652 +0.00(+0.00%)
Jun 22, 2007 3.827 3.845 3.819 3.836 75,413 +0.02(+0.46%)
Jun 21, 2007 3.805 3.836 3.805 3.819 112,322 +0.00(+0.00%)
Jun 20, 2007 3.832 3.849 3.819 3.819 120,524 -0.01(-0.34%)
Jun 19, 2007 3.805 3.841 3.805 3.832 95,462 +0.02(+0.46%)
Jun 18, 2007 3.805 3.823 3.805 3.814 128,043 +0.00(+0.00%)
Jun 15, 2007 3.788 3.819 3.788 3.814 159,940 +0.00(+0.12%)
Jun 14, 2007 3.810 3.823 3.792 3.810 195,254 +0.02(+0.58%)
Jun 13, 2007 3.757 3.801 3.744 3.788 289,350 +0.00(+0.12%)
Jun 12, 2007 3.819 3.819 3.783 3.783 212,569 -0.04(-0.92%)
Jun 11, 2007 3.871 3.871 3.819 3.819 183,179 -0.04(-0.91%)
Jun 08, 2007 3.876 3.876 3.827 3.854 337,195 +0.00(+0.11%)
Jun 07, 2007 3.963 3.972 3.722 3.849 693,529 -0.10(-2.56%)
Jun 06, 2007 3.959 3.977 3.937 3.950 299,830 -0.02(-0.55%)
Jun 05, 2007 3.977 3.999 3.972 3.972 82,476 -0.03(-0.66%)
Jun 04, 2007 3.968 4.012 3.968 3.999 98,880 +0.02(+0.55%)
Jun 01, 2007 4.003 4.016 3.972 3.977 146,497 -0.03(-0.66%)
May 31, 2007 4.007 4.012 3.990 4.003 104,803 -0.00(-0.11%)
May 30, 2007 3.994 4.007 3.972 4.007 121,435 +0.03(+0.66%)
May 29, 2007 3.981 4.007 3.972 3.981 141,941 -0.00(-0.11%)
May 25, 2007 3.977 3.994 3.911 3.985 175,660 +0.00(+0.11%)
May 24, 2007 4.029 4.034 3.977 3.981 227,606 -0.04(-1.09%)
May 23, 2007 4.042 4.064 4.025 4.025 67,439 -0.02(-0.54%)
May 22, 2007 4.056 4.069 4.041 4.047 96,601 -0.00(-0.11%)
May 21, 2007 4.042 4.060 4.042 4.051 86,349 +0.01(+0.22%)
May 18, 2007 4.060 4.073 4.038 4.042 139,662 -0.02(-0.43%)
May 17, 2007 4.069 4.095 3.981 4.060 249,251 -0.01(-0.32%)
May 16, 2007 4.082 4.104 4.073 4.073 221,455 -0.02(-0.54%)
May 15, 2007 4.069 4.108 4.064 4.095 202,089 +0.01(+0.21%)
May 14, 2007 4.099 4.135 4.086 4.086 127,359 -0.02(-0.43%)
May 11, 2007 4.161 4.161 4.104 4.104 207,557 -0.02(-0.53%)
May 10, 2007 4.170 4.170 4.126 4.126 157,889 -0.03(-0.63%)
May 09, 2007 4.170 4.200 4.135 4.152 281,603 -0.02(-0.42%)
May 08, 2007 4.196 4.214 4.157 4.170 311,222 -0.03(-0.63%)
May 07, 2007 4.209 4.222 4.192 4.196 120,752 -0.00(-0.10%)
May 04, 2007 4.183 4.236 4.183 4.200 161,762 +0.02(+0.42%)
May 03, 2007 4.192 4.209 4.178 4.183 67,894 -0.01(-0.21%)
May 02, 2007 4.161 4.227 4.161 4.192 156,750 +0.01(+0.31%)
May 01, 2007 4.152 4.183 4.143 4.178 171,559 +0.01(+0.21%)
Apr 30, 2007 4.165 4.178 4.143 4.170 78,375 +0.01(+0.21%)
Apr 27, 2007 4.143 4.170 4.126 4.161 132,599 +0.01(+0.32%)
Apr 26, 2007 4.152 4.161 4.130 4.148 71,995 +0.02(+0.53%)
Apr 25, 2007 4.165 4.174 4.117 4.126 261,554 -0.04(-0.84%)
Apr 24, 2007 4.148 4.165 4.135 4.161 127,359 +0.01(+0.32%)
Apr 23, 2007 4.135 4.165 4.135 4.148 79,514 +0.01(+0.21%)
Apr 20, 2007 4.152 4.165 4.139 4.139 64,249 -0.02(-0.42%)
Apr 19, 2007 4.117 4.157 4.113 4.157 80,425 +0.03(+0.74%)
Apr 18, 2007 4.104 4.165 4.101 4.126 122,575 +0.01(+0.21%)
Apr 17, 2007 4.130 4.135 4.091 4.117 180,672 +0.01(+0.21%)
Apr 16, 2007 4.139 4.170 4.108 4.108 131,688 -0.03(-0.74%)
Apr 13, 2007 4.143 4.170 4.135 4.139 63,110 -0.01(-0.21%)
Apr 12, 2007 4.200 4.200 4.148 4.148 163,813 -0.06(-1.36%)
Apr 11, 2007 4.200 4.249 4.183 4.205 134,650 +0.01(+0.31%)
Apr 10, 2007 4.200 4.214 4.174 4.192 141,029 +0.00(+0.00%)
Apr 09, 2007 4.187 4.215 4.174 4.192 105,031 -0.02(-0.52%)
Apr 05, 2007 4.183 4.222 4.183 4.214 55,363 +0.01(+0.31%)
Apr 04, 2007 4.192 4.214 4.178 4.200 131,460 +0.00(+0.10%)
Apr 03, 2007 4.192 4.205 4.178 4.196 53,085 +0.02(+0.42%)
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.