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 )

5.850 -0.020 (-0.34%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 20, 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 31, 2006 3.898 3.906 3.869 3.884 92,500 -0.00(-0.11%)
Jul 28, 2006 3.880 3.902 3.880 3.889 46,022 +0.00(+0.11%)
Jul 27, 2006 3.876 3.898 3.871 3.884 67,666 +0.01(+0.23%)
Jul 26, 2006 3.884 3.893 3.867 3.876 140,801 -0.00(-0.11%)
Jul 25, 2006 3.871 3.902 3.867 3.880 89,994 -0.00(-0.11%)
Jul 24, 2006 3.880 3.898 3.867 3.884 65,616 +0.00(+0.11%)
Jul 21, 2006 3.884 3.893 3.868 3.880 54,908 +0.00(+0.11%)
Jul 20, 2006 3.880 3.902 3.871 3.876 99,108 -0.04(-0.90%)
Jul 19, 2006 3.867 3.915 3.867 3.911 71,995 +0.03(+0.68%)
Jul 18, 2006 3.862 3.893 3.849 3.884 96,829 +0.02(+0.45%)
Jul 17, 2006 3.880 3.906 3.862 3.867 88,399 -0.00(-0.11%)
Jul 14, 2006 3.849 3.884 3.832 3.871 61,059 -0.00(-0.11%)
Jul 13, 2006 3.920 3.927 3.867 3.876 110,727 -0.01(-0.23%)
Jul 12, 2006 3.920 3.924 3.880 3.884 74,501 -0.02(-0.56%)
Jul 11, 2006 3.915 3.920 3.889 3.906 61,059 +0.00(+0.00%)
Jul 10, 2006 3.898 3.919 3.884 3.906 70,173 +0.02(+0.57%)
Jul 07, 2006 3.893 3.920 3.882 3.884 132,372 +0.00(+0.11%)
Jul 06, 2006 3.902 3.915 3.854 3.880 135,106 -0.02(-0.56%)
Jul 05, 2006 3.889 3.924 3.876 3.902 79,514 +0.02(+0.45%)
Jul 03, 2006 3.862 3.902 3.862 3.884 67,894 -0.00(-0.11%)
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%)
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.