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 (%)
Jul 29, 2005 4.029 4.056 4.016 4.056 136,246 +0.00(+0.00%)
Jul 28, 2005 4.047 4.060 4.020 4.056 174,066 +0.01(+0.22%)
Jul 27, 2005 4.047 4.060 4.020 4.047 130,322 -0.02(-0.54%)
Jul 26, 2005 4.016 4.069 4.016 4.069 86,577 +0.03(+0.76%)
Jul 25, 2005 4.038 4.056 3.998 4.038 223,279 +0.00(+0.00%)
Jul 22, 2005 4.025 4.042 3.999 4.038 212,343 +0.00(+0.00%)
Jul 21, 2005 4.038 4.038 3.972 4.038 183,408 -0.02(-0.43%)
Jul 20, 2005 4.016 4.056 3.981 4.056 232,393 -0.00(-0.11%)
Jul 19, 2005 4.020 4.060 3.955 4.060 324,438 +0.04(+0.98%)
Jul 18, 2005 4.073 4.073 3.994 4.020 417,851 -0.04(-1.08%)
Jul 15, 2005 4.038 4.073 4.038 4.064 206,419 +0.01(+0.22%)
Jul 14, 2005 4.056 4.064 4.034 4.056 249,708 +0.00(+0.00%)
Jul 13, 2005 4.025 4.056 4.016 4.056 309,629 -0.00(-0.11%)
Jul 12, 2005 4.130 4.135 4.042 4.060 597,158 -0.11(-2.53%)
Jul 11, 2005 4.170 4.170 4.144 4.165 238,088 -0.02(-0.42%)
Jul 08, 2005 4.152 4.183 4.126 4.183 269,758 +0.04(+0.85%)
Jul 07, 2005 4.148 4.156 4.130 4.148 367,272 -0.02(-0.53%)
Jul 06, 2005 4.130 4.170 4.130 4.170 245,607 +0.02(+0.42%)
Jul 05, 2005 4.095 4.152 4.095 4.152 183,863 +0.04(+0.96%)
Jul 01, 2005 4.099 4.113 4.091 4.113 176,345 -0.00(-0.11%)
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%)
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.