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 )

5.710 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2006 3.842 3.886 3.842 3.869 88,761 +0.02(+0.57%)
Apr 27, 2006 3.855 3.882 3.842 3.847 174,579 +0.00(+0.11%)
Apr 26, 2006 3.847 3.851 3.838 3.842 85,817 +0.03(+0.69%)
Apr 25, 2006 3.855 3.855 3.789 3.816 144,237 -0.03(-0.80%)
Apr 24, 2006 3.851 3.860 3.825 3.847 68,609 +0.02(+0.46%)
Apr 21, 2006 3.825 3.860 3.807 3.829 78,119 +0.00(+0.12%)
Apr 20, 2006 3.842 3.842 3.807 3.825 108,461 -0.00(-0.12%)
Apr 19, 2006 3.825 3.847 3.807 3.829 96,913 -0.01(-0.34%)
Apr 18, 2006 3.833 3.855 3.807 3.842 52,532 +0.03(+0.69%)
Apr 17, 2006 3.842 3.843 3.785 3.816 135,406 -0.04(-1.03%)
Apr 13, 2006 3.878 3.869 3.842 3.855 101,441 -0.02(-0.57%)
Apr 12, 2006 3.873 3.882 3.847 3.878 132,236 +0.00(+0.00%)
Apr 11, 2006 3.864 3.878 3.860 3.878 148,086 +0.01(+0.34%)
Apr 10, 2006 3.882 3.900 3.860 3.864 189,523 -0.03(-0.79%)
Apr 07, 2006 3.904 3.917 3.895 3.895 220,545 -0.01(-0.34%)
Apr 06, 2006 3.886 3.908 3.882 3.908 170,277 +0.01(+0.23%)
Apr 05, 2006 3.895 3.900 3.873 3.900 67,250 +0.02(+0.46%)
Apr 04, 2006 3.873 3.900 3.864 3.882 123,632 +0.00(+0.00%)
Apr 03, 2006 3.869 3.895 3.847 3.882 187,033 -0.01(-0.34%)
Mar 31, 2006 3.869 3.913 3.864 3.895 183,410 +0.01(+0.23%)
Mar 30, 2006 3.900 3.922 3.886 3.886 197,222 -0.03(-0.68%)
Mar 29, 2006 3.895 3.922 3.869 3.913 296,626 +0.02(+0.45%)
Mar 28, 2006 3.878 3.926 3.869 3.895 368,405 +0.02(+0.46%)
Mar 27, 2006 3.864 3.878 3.816 3.878 197,901 +0.01(+0.34%)
Mar 24, 2006 3.842 3.873 3.842 3.864 157,144 +0.00(+0.11%)
Mar 23, 2006 3.847 3.860 3.825 3.860 250,660 +0.03(+0.69%)
Mar 22, 2006 3.842 3.842 3.805 3.833 355,498 +0.01(+0.23%)
Mar 21, 2006 3.816 3.842 3.816 3.825 225,526 -0.02(-0.46%)
Mar 20, 2006 3.829 3.842 3.811 3.842 210,355 +0.03(+0.81%)
Mar 17, 2006 3.816 3.833 3.811 3.811 173,447 +0.00(+0.12%)
Mar 16, 2006 3.798 3.820 3.780 3.807 245,679 +0.01(+0.23%)
Mar 15, 2006 3.754 3.798 3.745 3.798 216,922 +0.04(+0.94%)
Mar 14, 2006 3.754 3.772 3.754 3.763 470,526 +0.01(+0.35%)
Mar 13, 2006 3.745 3.763 3.745 3.750 224,168 -0.00(-0.12%)
Mar 10, 2006 3.776 3.776 3.745 3.754 110,272 -0.02(-0.47%)
Mar 09, 2006 3.741 3.802 3.741 3.772 259,944 -0.00(-0.12%)
Mar 08, 2006 3.780 3.794 3.767 3.776 243,414 +0.00(+0.00%)
Mar 07, 2006 3.754 3.780 3.749 3.776 232,546 +0.01(+0.23%)
Mar 06, 2006 3.780 3.794 3.767 3.767 145,143 -0.04(-0.93%)
Mar 03, 2006 3.785 3.808 3.785 3.802 165,522 -0.00(-0.12%)
Mar 02, 2006 3.789 3.820 3.789 3.807 140,388 +0.02(+0.58%)
Mar 01, 2006 3.785 3.789 3.767 3.785 115,254 +0.02(+0.59%)
Feb 28, 2006 3.780 3.794 3.763 3.763 244,320 -0.02(-0.47%)
Feb 27, 2006 3.780 3.789 3.767 3.780 160,087 -0.01(-0.23%)
Feb 24, 2006 3.802 3.838 3.789 3.789 283,493 +0.01(+0.23%)
Feb 23, 2006 3.798 3.798 3.776 3.780 198,581 -0.01(-0.23%)
Feb 22, 2006 3.811 3.829 3.785 3.789 177,296 -0.02(-0.58%)
Feb 21, 2006 3.785 3.811 3.758 3.811 220,318 +0.03(+0.82%)
Feb 17, 2006 3.767 3.789 3.758 3.780 142,199 +0.00(+0.12%)
Feb 16, 2006 3.732 3.780 3.732 3.776 216,242 +0.03(+0.71%)
Feb 15, 2006 3.741 3.772 3.732 3.749 170,956 -0.01(-0.24%)
Feb 14, 2006 3.719 3.772 3.719 3.758 225,300 +0.01(+0.24%)
Feb 13, 2006 3.727 3.754 3.726 3.749 78,572 +0.00(+0.12%)
Feb 10, 2006 3.741 3.749 3.723 3.745 95,328 +0.02(+0.47%)
Feb 09, 2006 3.741 3.742 3.723 3.727 112,310 +0.01(+0.36%)
Feb 08, 2006 3.701 3.741 3.692 3.714 180,919 +0.01(+0.24%)
Feb 07, 2006 3.710 3.715 3.683 3.705 161,899 -0.01(-0.24%)
Feb 06, 2006 3.701 3.714 3.696 3.714 225,073 +0.02(+0.48%)
Feb 03, 2006 3.719 3.723 3.692 3.696 232,546 -0.02(-0.59%)
Feb 02, 2006 3.723 3.754 3.714 3.719 256,547 -0.02(-0.47%)
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.