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 )

5.745 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 3.909 3.918 3.881 3.896 92,218 -0.00(-0.11%)
Jul 28, 2006 3.892 3.914 3.892 3.901 45,882 +0.00(+0.11%)
Jul 27, 2006 3.887 3.909 3.883 3.896 67,460 +0.01(+0.23%)
Jul 26, 2006 3.896 3.905 3.879 3.887 140,372 -0.00(-0.11%)
Jul 25, 2006 3.883 3.914 3.879 3.892 89,720 -0.00(-0.11%)
Jul 24, 2006 3.892 3.909 3.879 3.896 65,416 +0.00(+0.11%)
Jul 21, 2006 3.896 3.905 3.880 3.892 54,740 +0.00(+0.11%)
Jul 20, 2006 3.892 3.914 3.883 3.887 98,805 -0.04(-0.90%)
Jul 19, 2006 3.879 3.927 3.879 3.923 71,776 +0.03(+0.68%)
Jul 18, 2006 3.874 3.905 3.861 3.896 96,534 +0.02(+0.45%)
Jul 17, 2006 3.892 3.918 3.874 3.879 88,130 -0.00(-0.11%)
Jul 14, 2006 3.861 3.896 3.843 3.883 60,873 -0.00(-0.11%)
Jul 13, 2006 3.932 3.939 3.879 3.887 110,390 -0.01(-0.23%)
Jul 12, 2006 3.932 3.936 3.892 3.896 74,274 -0.02(-0.56%)
Jul 11, 2006 3.927 3.932 3.901 3.918 60,873 +0.00(+0.00%)
Jul 10, 2006 3.909 3.931 3.896 3.918 69,959 +0.02(+0.56%)
Jul 07, 2006 3.905 3.932 3.894 3.896 131,968 +0.00(+0.11%)
Jul 06, 2006 3.914 3.927 3.865 3.892 134,694 -0.02(-0.56%)
Jul 05, 2006 3.901 3.936 3.888 3.914 79,271 +0.02(+0.45%)
Jul 03, 2006 3.874 3.914 3.874 3.896 67,687 -0.00(-0.11%)
Jun 30, 2006 3.852 3.901 3.841 3.901 82,224 +0.03(+0.68%)
Jun 29, 2006 3.852 3.874 3.830 3.874 96,307 +0.02(+0.57%)
Jun 28, 2006 3.865 3.865 3.817 3.852 81,543 +0.01(+0.34%)
Jun 27, 2006 3.830 3.861 3.830 3.839 212,375 +0.02(+0.58%)
Jun 26, 2006 3.821 3.848 3.804 3.817 103,802 -0.02(-0.57%)
Jun 23, 2006 3.791 3.839 3.790 3.839 118,794 +0.02(+0.58%)
Jun 22, 2006 3.808 3.835 3.804 3.817 157,408 +0.00(+0.12%)
Jun 21, 2006 3.808 3.830 3.808 3.813 96,534 +0.00(+0.12%)
Jun 20, 2006 3.799 3.829 3.799 3.808 59,510 -0.02(-0.57%)
Jun 19, 2006 3.799 3.839 3.799 3.830 123,337 +0.03(+0.81%)
Jun 16, 2006 3.808 3.821 3.795 3.799 79,499 -0.01(-0.23%)
Jun 15, 2006 3.795 3.843 3.769 3.808 139,918 +0.04(+0.93%)
Jun 14, 2006 3.808 3.835 3.769 3.773 180,349 -0.04(-1.15%)
Jun 13, 2006 3.830 3.857 3.817 3.817 62,917 -0.04(-1.03%)
Jun 12, 2006 3.865 3.865 3.835 3.857 95,398 +0.01(+0.23%)
Jun 09, 2006 3.865 3.865 3.821 3.848 124,699 -0.04(-0.91%)
Jun 08, 2006 3.883 3.883 3.852 3.883 91,537 +0.02(+0.57%)
Jun 07, 2006 3.887 3.887 3.861 3.861 162,632 -0.02(-0.45%)
Jun 06, 2006 3.861 3.883 3.861 3.879 121,292 +0.02(+0.48%)
Jun 05, 2006 3.865 3.896 3.857 3.860 79,953 -0.01(-0.25%)
Jun 02, 2006 3.883 3.905 3.864 3.870 63,826 +0.00(+0.11%)
Jun 01, 2006 3.857 3.874 3.839 3.865 89,720 +0.04(+0.92%)
May 31, 2006 3.830 3.861 3.830 3.830 119,248 -0.01(-0.34%)
May 30, 2006 3.821 3.865 3.821 3.843 60,873 +0.01(+0.34%)
May 26, 2006 3.843 3.861 3.830 3.830 195,340 +0.02(+0.58%)
May 25, 2006 3.804 3.821 3.786 3.808 108,345 +0.02(+0.46%)
May 24, 2006 3.795 3.812 3.791 3.791 84,723 -0.02(-0.58%)
May 23, 2006 3.799 3.821 3.795 3.813 60,192 +0.02(+0.58%)
May 22, 2006 3.804 3.830 3.791 3.791 63,599 -0.03(-0.69%)
May 19, 2006 3.843 3.843 3.799 3.817 154,682 +0.02(+0.46%)
May 18, 2006 3.795 3.821 3.791 3.799 201,700 +0.01(+0.35%)
May 17, 2006 3.817 3.817 3.786 3.786 96,534 -0.01(-0.35%)
May 16, 2006 3.795 3.821 3.795 3.799 66,324 +0.00(+0.12%)
May 15, 2006 3.804 3.804 3.782 3.795 85,177 +0.02(+0.47%)
May 12, 2006 3.795 3.799 3.773 3.777 76,091 +0.01(+0.23%)
May 11, 2006 3.843 3.845 3.742 3.769 222,142 -0.07(-1.83%)
May 10, 2006 3.848 3.852 3.808 3.839 93,354 -0.03(-0.68%)
May 09, 2006 3.892 3.892 3.857 3.865 84,041 +0.01(+0.34%)
May 08, 2006 3.835 3.870 3.799 3.852 144,461 +0.00(+0.11%)
May 05, 2006 3.852 3.870 3.848 3.848 96,307 -0.02(-0.57%)
May 04, 2006 3.879 3.879 3.852 3.870 60,419 +0.00(+0.11%)
May 03, 2006 3.892 3.892 3.848 3.865 85,404 -0.01(-0.34%)
May 02, 2006 3.909 3.909 3.852 3.879 106,755 +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.