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 )

5.890 +0.050 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2006 3.845 3.889 3.840 3.871 184,547 +0.01(+0.23%)
Mar 30, 2006 3.876 3.898 3.862 3.862 198,445 -0.03(-0.68%)
Mar 29, 2006 3.871 3.898 3.845 3.889 298,465 +0.02(+0.45%)
Mar 28, 2006 3.854 3.902 3.845 3.871 370,689 +0.02(+0.46%)
Mar 27, 2006 3.840 3.854 3.792 3.854 199,128 +0.01(+0.34%)
Mar 24, 2006 3.819 3.849 3.819 3.840 158,118 +0.00(+0.11%)
Mar 23, 2006 3.823 3.836 3.801 3.836 252,214 +0.03(+0.69%)
Mar 22, 2006 3.819 3.819 3.782 3.810 357,702 +0.01(+0.23%)
Mar 21, 2006 3.792 3.819 3.792 3.801 226,924 -0.02(-0.46%)
Mar 20, 2006 3.805 3.819 3.788 3.819 211,659 +0.03(+0.81%)
Mar 17, 2006 3.792 3.810 3.788 3.788 174,522 +0.00(+0.12%)
Mar 16, 2006 3.775 3.797 3.757 3.783 247,202 +0.01(+0.23%)
Mar 15, 2006 3.731 3.775 3.722 3.775 218,267 +0.04(+0.94%)
Mar 14, 2006 3.731 3.748 3.731 3.740 473,443 +0.01(+0.35%)
Mar 13, 2006 3.722 3.740 3.722 3.726 225,557 -0.00(-0.12%)
Mar 10, 2006 3.753 3.753 3.722 3.731 110,956 -0.02(-0.47%)
Mar 09, 2006 3.718 3.779 3.718 3.748 261,556 -0.00(-0.12%)
Mar 08, 2006 3.757 3.770 3.744 3.753 244,923 +0.00(+0.00%)
Mar 07, 2006 3.731 3.757 3.726 3.753 233,987 +0.01(+0.23%)
Mar 06, 2006 3.757 3.770 3.744 3.744 146,043 -0.04(-0.93%)
Mar 03, 2006 3.761 3.784 3.761 3.779 166,548 -0.00(-0.12%)
Mar 02, 2006 3.766 3.797 3.766 3.783 141,258 +0.02(+0.58%)
Mar 01, 2006 3.761 3.766 3.744 3.761 115,968 +0.02(+0.59%)
Feb 28, 2006 3.757 3.770 3.740 3.740 245,835 -0.02(-0.47%)
Feb 27, 2006 3.757 3.766 3.744 3.757 161,080 -0.01(-0.23%)
Feb 24, 2006 3.779 3.814 3.766 3.766 285,251 +0.01(+0.23%)
Feb 23, 2006 3.775 3.775 3.753 3.757 199,812 -0.01(-0.23%)
Feb 22, 2006 3.788 3.805 3.761 3.766 178,395 -0.02(-0.58%)
Feb 21, 2006 3.761 3.788 3.735 3.788 221,684 +0.03(+0.82%)
Feb 17, 2006 3.744 3.766 3.735 3.757 143,081 +0.00(+0.12%)
Feb 16, 2006 3.709 3.757 3.709 3.753 217,583 +0.03(+0.71%)
Feb 15, 2006 3.718 3.748 3.709 3.726 172,016 -0.01(-0.24%)
Feb 14, 2006 3.696 3.748 3.696 3.735 226,697 +0.01(+0.24%)
Feb 13, 2006 3.704 3.731 3.703 3.726 79,059 +0.00(+0.12%)
Feb 10, 2006 3.718 3.726 3.700 3.722 95,919 +0.02(+0.47%)
Feb 09, 2006 3.718 3.719 3.700 3.704 113,006 +0.01(+0.36%)
Feb 08, 2006 3.678 3.718 3.669 3.691 182,041 +0.01(+0.24%)
Feb 07, 2006 3.687 3.692 3.661 3.682 162,902 -0.01(-0.24%)
Feb 06, 2006 3.678 3.691 3.674 3.691 226,469 +0.02(+0.48%)
Feb 03, 2006 3.696 3.700 3.669 3.674 233,987 -0.02(-0.59%)
Feb 02, 2006 3.700 3.731 3.691 3.696 258,138 -0.02(-0.47%)
Feb 01, 2006 3.709 3.731 3.704 3.713 149,232 +0.00(+0.12%)
Jan 31, 2006 3.704 3.740 3.700 3.709 355,424 +0.01(+0.36%)
Jan 30, 2006 3.766 3.775 3.687 3.696 172,472 -0.00(-0.12%)
Jan 27, 2006 3.704 3.718 3.696 3.700 129,866 +0.01(+0.36%)
Jan 26, 2006 3.704 3.713 3.682 3.687 116,652 -0.01(-0.36%)
Jan 25, 2006 3.709 3.726 3.682 3.700 312,363 -0.00(-0.12%)
Jan 24, 2006 3.704 3.722 3.696 3.704 151,283 +0.01(+0.36%)
Jan 23, 2006 3.696 3.709 3.687 3.691 93,640 -0.01(-0.24%)
Jan 20, 2006 3.665 3.709 3.665 3.700 121,664 +0.01(+0.24%)
Jan 19, 2006 3.665 3.713 3.665 3.691 143,764 +0.00(+0.12%)
Jan 18, 2006 3.665 3.704 3.665 3.687 115,512 +0.01(+0.24%)
Jan 17, 2006 3.696 3.709 3.678 3.678 180,674 -0.01(-0.36%)
Jan 13, 2006 3.700 3.718 3.691 3.691 159,713 -0.01(-0.36%)
Jan 12, 2006 3.678 3.731 3.665 3.704 149,916 -0.03(-0.82%)
Jan 11, 2006 3.704 3.735 3.704 3.735 179,534 +0.02(+0.47%)
Jan 10, 2006 3.709 3.731 3.702 3.718 143,764 -0.00(-0.12%)
Jan 09, 2006 3.713 3.726 3.696 3.722 136,701 +0.01(+0.36%)
Jan 06, 2006 3.669 3.709 3.669 3.709 96,602 +0.01(+0.36%)
Jan 05, 2006 3.625 3.696 3.625 3.696 277,048 +0.06(+1.57%)
Jan 04, 2006 3.603 3.639 3.603 3.639 182,269 +0.04(+1.10%)
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.