Skip to main content

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.880 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2006 3.560 3.608 3.560 3.599 207,103 +0.04(+1.11%)
Dec 30, 2005 3.542 3.586 3.542 3.560 341,070 -0.00(-0.12%)
Dec 29, 2005 3.516 3.577 3.516 3.564 355,880 +0.03(+0.87%)
Dec 28, 2005 3.507 3.542 3.507 3.533 530,402 +0.02(+0.63%)
Dec 27, 2005 3.503 3.533 3.498 3.511 199,584 +0.00(+0.00%)
Dec 23, 2005 3.507 3.529 3.498 3.511 218,494 +0.01(+0.38%)
Dec 22, 2005 3.520 3.520 3.494 3.498 508,986 -0.02(-0.62%)
Dec 21, 2005 3.516 3.529 3.516 3.520 129,411 -0.01(-0.25%)
Dec 20, 2005 3.524 3.542 3.511 3.529 276,593 +0.00(+0.00%)
Dec 19, 2005 3.538 3.551 3.524 3.529 285,478 -0.01(-0.25%)
Dec 16, 2005 3.533 3.542 3.524 3.538 203,913 +0.00(+0.12%)
Dec 15, 2005 3.533 3.542 3.520 3.533 157,890 -0.00(-0.12%)
Dec 14, 2005 3.533 3.546 3.520 3.538 194,344 +0.00(+0.12%)
Dec 13, 2005 3.568 3.568 3.524 3.533 161,991 -0.03(-0.74%)
Dec 12, 2005 3.560 3.573 3.542 3.560 96,830 -0.03(-0.73%)
Dec 09, 2005 3.590 3.590 3.556 3.586 192,521 +0.02(+0.62%)
Dec 08, 2005 3.555 3.577 3.555 3.564 105,488 +0.01(+0.25%)
Dec 07, 2005 3.568 3.590 3.555 3.555 115,512 -0.03(-0.86%)
Dec 06, 2005 3.568 3.586 3.555 3.586 77,236 +0.01(+0.37%)
Dec 05, 2005 3.546 3.590 3.546 3.573 237,405 -0.02(-0.49%)
Dec 02, 2005 3.582 3.603 3.551 3.590 248,797 +0.00(+0.12%)
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.