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 )

5.690 +0.050 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2007 3.443 3.469 3.416 3.421 262,573 +0.01(+0.39%)
Nov 29, 2007 3.416 3.434 3.390 3.408 210,104 +0.01(+0.39%)
Nov 28, 2007 3.372 3.434 3.364 3.394 302,550 +0.01(+0.39%)
Nov 27, 2007 3.368 3.390 3.364 3.381 125,835 +0.02(+0.52%)
Nov 26, 2007 3.364 3.386 3.355 3.364 389,317 -0.01(-0.39%)
Nov 23, 2007 3.421 3.421 3.372 3.377 62,236 +0.02(+0.52%)
Nov 21, 2007 3.368 3.399 3.359 3.359 223,051 -0.04(-1.04%)
Nov 20, 2007 3.434 3.438 3.364 3.394 312,317 +0.02(+0.52%)
Nov 19, 2007 3.399 3.399 3.320 3.377 233,045 +0.00(+0.13%)
Nov 16, 2007 3.364 3.399 3.328 3.372 266,889 +0.00(+0.00%)
Nov 15, 2007 3.421 3.421 3.350 3.372 212,603 -0.04(-1.16%)
Nov 14, 2007 3.447 3.447 3.403 3.412 165,585 -0.04(-1.02%)
Nov 13, 2007 3.377 3.465 3.372 3.447 268,933 +0.04(+1.03%)
Nov 12, 2007 3.196 3.447 3.196 3.412 215,985 -0.04(-1.27%)
Nov 09, 2007 3.456 3.500 3.456 3.456 203,290 -0.02(-0.51%)
Nov 08, 2007 3.491 3.509 3.447 3.474 349,341 -0.04(-1.13%)
Nov 07, 2007 3.566 3.566 3.491 3.513 332,987 -0.04(-0.99%)
Nov 06, 2007 3.540 3.553 3.522 3.548 120,157 +0.01(+0.25%)
Nov 05, 2007 3.526 3.548 3.522 3.540 104,200 -0.02(-0.50%)
Nov 02, 2007 3.570 3.570 3.553 3.557 151,729 +0.02(+0.50%)
Nov 01, 2007 3.579 3.592 3.526 3.540 170,127 -0.01(-0.37%)
Oct 31, 2007 3.553 3.566 3.526 3.553 233,727 +0.03(+0.75%)
Oct 30, 2007 3.531 3.544 3.509 3.526 216,464 +0.00(+0.00%)
Oct 29, 2007 3.500 3.531 3.500 3.526 202,381 +0.03(+0.75%)
Oct 26, 2007 3.491 3.518 3.490 3.500 253,715 +0.03(+0.76%)
Oct 25, 2007 3.522 3.531 3.430 3.474 1,330,359 -0.05(-1.38%)
Oct 24, 2007 3.615 3.628 3.518 3.522 578,979 -0.08(-2.32%)
Oct 23, 2007 3.623 3.628 3.601 3.606 151,502 +0.00(+0.12%)
Oct 22, 2007 3.606 3.632 3.601 3.601 122,201 -0.00(-0.12%)
Oct 19, 2007 3.615 3.619 3.592 3.606 99,260 +0.00(+0.12%)
Oct 18, 2007 3.592 3.619 3.579 3.601 170,127 +0.02(+0.61%)
Oct 17, 2007 3.575 3.601 3.570 3.579 145,369 +0.01(+0.25%)
Oct 16, 2007 3.570 3.584 3.562 3.570 185,346 -0.00(-0.12%)
Oct 15, 2007 3.615 3.619 3.570 3.575 153,689 -0.02(-0.61%)
Oct 12, 2007 3.610 3.619 3.592 3.597 116,295 +0.00(+0.12%)
Oct 11, 2007 3.592 3.619 3.579 3.592 154,000 +0.00(+0.12%)
Oct 10, 2007 3.579 3.610 3.570 3.588 140,599 +0.02(+0.49%)
Oct 09, 2007 3.632 3.637 3.570 3.570 233,954 -0.05(-1.34%)
Oct 08, 2007 3.615 3.637 3.610 3.619 131,286 -0.02(-0.48%)
Oct 05, 2007 3.654 3.667 3.628 3.637 158,998 -0.02(-0.48%)
Oct 04, 2007 3.659 3.711 3.654 3.654 184,437 -0.00(-0.12%)
Oct 03, 2007 3.689 3.689 3.654 3.659 139,236 -0.01(-0.24%)
Oct 02, 2007 3.703 3.707 3.663 3.667 115,841 -0.02(-0.60%)
Oct 01, 2007 3.685 3.738 3.681 3.689 110,617 +0.00(+0.00%)
Sep 28, 2007 3.667 3.716 3.659 3.689 138,782 +0.03(+0.84%)
Sep 27, 2007 3.676 3.681 3.619 3.659 185,573 +0.01(+0.36%)
Sep 26, 2007 3.663 3.663 3.632 3.645 53,605 -0.01(-0.36%)
Sep 25, 2007 3.606 3.681 3.606 3.659 124,245 +0.02(+0.48%)
Sep 24, 2007 3.694 3.694 3.637 3.641 89,266 -0.04(-1.19%)
Sep 21, 2007 3.676 3.725 3.676 3.685 60,873 +0.01(+0.36%)
Sep 20, 2007 3.659 3.698 3.659 3.672 111,071 -0.01(-0.24%)
Sep 19, 2007 3.738 3.764 3.681 3.681 141,281 -0.04(-1.18%)
Sep 18, 2007 3.742 3.742 3.701 3.725 187,844 +0.01(+0.24%)
Sep 17, 2007 3.751 3.751 3.711 3.716 110,617 -0.02(-0.59%)
Sep 14, 2007 3.777 3.777 3.738 3.738 56,557 -0.02(-0.59%)
Sep 13, 2007 3.848 3.848 3.760 3.760 98,805 -0.08(-2.18%)
Sep 12, 2007 3.892 3.892 3.835 3.843 65,416 -0.06(-1.47%)
Sep 11, 2007 3.892 3.918 3.883 3.901 89,947 +0.02(+0.45%)
Sep 10, 2007 3.932 3.932 3.870 3.883 57,693 +0.02(+0.46%)
Sep 07, 2007 3.830 3.883 3.799 3.865 120,384 +0.03(+0.80%)
Sep 06, 2007 3.826 3.879 3.821 3.835 61,782 +0.04(+0.93%)
Sep 05, 2007 3.764 3.808 3.764 3.799 102,440 +0.02(+0.58%)
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.