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 (%)
May 31, 2005 3.848 3.870 3.848 3.861 97,670 +0.01(+0.34%)
May 27, 2005 3.817 3.848 3.817 3.848 146,278 +0.02(+0.46%)
May 26, 2005 3.843 3.857 3.813 3.830 392,497 +0.03(+0.69%)
May 25, 2005 3.835 3.839 3.804 3.804 392,952 -0.02(-0.46%)
May 24, 2005 3.817 3.826 3.799 3.821 139,691 +0.02(+0.58%)
May 23, 2005 3.804 3.817 3.795 3.799 91,764 +0.00(+0.00%)
May 20, 2005 3.799 3.808 3.791 3.799 71,321 +0.01(+0.35%)
May 19, 2005 3.786 3.799 3.769 3.786 243,721 +0.00(+0.00%)
May 18, 2005 3.760 3.791 3.755 3.786 249,626 +0.02(+0.47%)
May 17, 2005 3.760 3.782 3.760 3.769 260,756 +0.00(+0.00%)
May 16, 2005 3.747 3.782 3.747 3.769 205,561 +0.01(+0.23%)
May 13, 2005 3.751 3.769 3.747 3.760 148,095 +0.01(+0.23%)
May 12, 2005 3.755 3.769 3.747 3.751 87,448 +0.00(+0.00%)
May 11, 2005 3.751 3.773 3.751 3.751 159,906 -0.01(-0.35%)
May 10, 2005 3.782 3.786 3.747 3.764 333,668 -0.04(-1.16%)
May 09, 2005 3.791 3.813 3.782 3.808 290,057 +0.02(+0.46%)
May 06, 2005 3.808 3.813 3.782 3.791 116,749 -0.02(-0.46%)
May 05, 2005 3.795 3.830 3.795 3.808 156,953 +0.01(+0.35%)
May 04, 2005 3.769 3.821 3.769 3.795 226,685 +0.02(+0.47%)
May 03, 2005 3.742 3.777 3.742 3.777 150,366 +0.02(+0.59%)
May 02, 2005 3.764 3.782 3.742 3.755 201,473 +0.01(+0.23%)
Apr 29, 2005 3.751 3.782 3.733 3.747 180,122 +0.00(+0.12%)
Apr 28, 2005 3.764 3.804 3.733 3.742 243,494 +0.00(+0.00%)
Apr 27, 2005 3.861 3.870 3.742 3.742 531,734 -0.10(-2.63%)
Apr 26, 2005 3.817 3.852 3.808 3.843 160,587 +0.01(+0.23%)
Apr 25, 2005 3.839 3.870 3.813 3.835 130,151 -0.01(-0.34%)
Apr 22, 2005 3.835 3.848 3.799 3.848 100,850 +0.01(+0.34%)
Apr 21, 2005 3.808 3.896 3.808 3.835 125,381 +0.02(+0.58%)
Apr 20, 2005 3.786 3.835 3.786 3.813 155,818 -0.00(-0.12%)
Apr 19, 2005 3.795 3.817 3.777 3.817 283,697 +0.02(+0.58%)
Apr 18, 2005 3.773 3.799 3.764 3.795 210,785 +0.03(+0.82%)
Apr 15, 2005 3.786 3.786 3.738 3.764 97,897 +0.02(+0.45%)
Apr 14, 2005 3.782 3.795 3.742 3.747 117,431 -0.03(-0.79%)
Apr 13, 2005 3.747 3.782 3.738 3.777 120,838 +0.03(+0.70%)
Apr 12, 2005 3.729 3.791 3.707 3.751 210,104 +0.02(+0.47%)
Apr 11, 2005 3.755 3.804 3.720 3.733 160,815 -0.06(-1.51%)
Apr 08, 2005 3.764 3.795 3.764 3.791 110,162 +0.00(+0.00%)
Apr 07, 2005 3.733 3.791 3.725 3.791 194,204 +0.04(+0.94%)
Apr 06, 2005 3.747 3.764 3.725 3.755 83,587 +0.02(+0.59%)
Apr 05, 2005 3.685 3.751 3.685 3.733 192,614 +0.02(+0.59%)
Apr 04, 2005 3.729 3.742 3.685 3.711 124,472 -0.00(-0.12%)
Apr 01, 2005 3.711 3.760 3.711 3.716 138,101 +0.00(+0.00%)
Mar 31, 2005 3.685 3.716 3.676 3.716 226,004 +0.02(+0.60%)
Mar 30, 2005 3.628 3.694 3.628 3.694 136,738 +0.02(+0.60%)
Mar 29, 2005 3.689 3.711 3.645 3.672 121,747 +0.03(+0.72%)
Mar 28, 2005 3.694 3.738 3.610 3.645 289,376 -0.00(-0.12%)
Mar 24, 2005 3.641 3.659 3.597 3.650 181,484 +0.01(+0.24%)
Mar 23, 2005 3.659 3.663 3.623 3.641 131,968 -0.02(-0.48%)
Mar 22, 2005 3.672 3.698 3.641 3.659 237,361 -0.02(-0.60%)
Mar 21, 2005 3.751 3.751 3.681 3.681 350,931 -0.06(-1.65%)
Mar 18, 2005 3.738 3.751 3.729 3.742 64,053 +0.00(+0.12%)
Mar 17, 2005 3.720 3.769 3.720 3.738 103,121 +0.01(+0.24%)
Mar 16, 2005 3.742 3.769 3.729 3.729 112,207 -0.03(-0.82%)
Mar 15, 2005 3.773 3.795 3.742 3.760 243,266 -0.02(-0.58%)
Mar 14, 2005 3.813 3.813 3.755 3.782 115,614 -0.03(-0.69%)
Mar 11, 2005 3.764 3.874 3.764 3.808 153,773 +0.02(+0.46%)
Mar 10, 2005 3.791 3.817 3.760 3.791 234,181 -0.00(-0.12%)
Mar 09, 2005 3.826 3.830 3.786 3.795 144,006 -0.04(-1.15%)
Mar 08, 2005 3.843 3.852 3.830 3.839 230,774 +0.01(+0.23%)
Mar 07, 2005 3.830 3.848 3.826 3.830 147,868 -0.02(-0.46%)
Mar 04, 2005 3.786 3.848 3.786 3.848 303,913 +0.03(+0.69%)
Mar 03, 2005 3.817 3.826 3.795 3.821 350,249 +0.00(+0.12%)
Mar 02, 2005 3.804 3.817 3.791 3.817 211,240 +0.03(+0.70%)
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.