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 )

5.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jan 30, 2004 3.980 3.980 3.945 3.971 105,847 -0.01(-0.22%)
Jan 29, 2004 4.020 4.046 3.945 3.980 176,487 -0.04(-1.09%)
Jan 28, 2004 4.037 4.046 4.024 4.024 104,257 -0.01(-0.33%)
Jan 27, 2004 4.033 4.042 4.020 4.037 131,741 +0.01(+0.22%)
Jan 26, 2004 4.033 4.042 4.028 4.028 57,466 +0.00(+0.00%)
Jan 23, 2004 4.046 4.050 4.024 4.028 97,670 -0.02(-0.44%)
Jan 22, 2004 4.059 4.064 4.028 4.046 136,284 -0.01(-0.33%)
Jan 21, 2004 4.037 4.059 4.037 4.059 118,567 +0.02(+0.55%)
Jan 20, 2004 4.064 4.064 4.028 4.037 163,086 -0.00(-0.11%)
Jan 16, 2004 4.046 4.055 4.028 4.042 94,717 +0.01(+0.33%)
Jan 15, 2004 4.006 4.046 3.993 4.028 136,056 -0.00(-0.11%)
Jan 14, 2004 4.033 4.055 4.015 4.033 188,980 +0.07(+1.66%)
Jan 13, 2004 3.945 3.984 3.923 3.967 169,219 +0.03(+0.78%)
Jan 12, 2004 3.962 3.962 3.936 3.936 114,024 -0.03(-0.67%)
Jan 09, 2004 3.945 4.002 3.945 3.962 79,499 +0.02(+0.45%)
Jan 08, 2004 3.932 4.006 3.932 3.945 125,835 +0.00(+0.00%)
Jan 07, 2004 3.936 3.954 3.936 3.945 86,994 +0.04(+1.13%)
Jan 06, 2004 3.901 3.927 3.892 3.901 88,130 +0.00(+0.00%)
Jan 05, 2004 3.843 3.901 3.843 3.901 104,711 +0.06(+1.49%)
Jan 02, 2004 3.879 3.892 3.843 3.843 101,758 -0.04(-0.91%)
Dec 31, 2003 3.896 3.896 3.861 3.879 73,820 -0.01(-0.34%)
Dec 30, 2003 3.901 3.905 3.865 3.892 98,805 +0.01(+0.23%)
Dec 29, 2003 3.892 3.896 3.874 3.883 76,546 -0.01(-0.23%)
Dec 26, 2003 3.813 3.896 3.813 3.892 142,416 +0.08(+2.08%)
Dec 24, 2003 3.830 3.835 3.813 3.813 81,316 -0.02(-0.46%)
Dec 23, 2003 3.852 3.874 3.848 3.830 97,215 -0.04(-1.02%)
Dec 22, 2003 3.857 3.883 3.852 3.870 92,673 +0.01(+0.34%)
Dec 19, 2003 3.843 3.857 3.835 3.857 70,640 +0.02(+0.57%)
Dec 18, 2003 3.848 3.857 3.821 3.835 102,667 -0.02(-0.46%)
Dec 17, 2003 3.830 3.857 3.830 3.852 118,112 +0.03(+0.69%)
Dec 16, 2003 3.817 3.821 3.795 3.826 107,437 +0.02(+0.46%)
Dec 15, 2003 3.817 3.817 3.795 3.808 99,033 +0.00(+0.00%)
Dec 12, 2003 3.791 3.821 3.791 3.808 124,927 -0.00(-0.12%)
Dec 11, 2003 3.821 3.839 3.791 3.813 127,652 -0.03(-0.80%)
Dec 10, 2003 3.852 3.857 3.830 3.843 111,298 +0.00(+0.11%)
Dec 09, 2003 3.839 3.843 3.830 3.839 131,059 -0.03(-0.80%)
Dec 08, 2003 3.870 3.874 3.865 3.870 37,478 +0.00(+0.00%)
Dec 05, 2003 3.843 3.879 3.843 3.870 94,944 +0.03(+0.69%)
Dec 04, 2003 3.857 3.861 3.843 3.843 111,525 -0.01(-0.23%)
Dec 03, 2003 3.865 3.870 3.839 3.852 115,841 -0.02(-0.46%)
Dec 02, 2003 3.896 3.901 3.883 3.870 116,749 -0.01(-0.34%)
Dec 01, 2003 3.887 3.901 3.883 3.883 138,101 +0.00(+0.11%)
Nov 28, 2003 3.821 3.896 3.817 3.879 123,337 +0.07(+1.85%)
Nov 26, 2003 3.813 3.826 3.786 3.808 158,998 -0.02(-0.46%)
Nov 25, 2003 3.821 3.843 3.808 3.826 144,915 +0.02(+0.46%)
Nov 24, 2003 3.835 3.835 3.786 3.808 113,342 -0.03(-0.69%)
Nov 21, 2003 3.821 3.839 3.821 3.835 126,516 +0.01(+0.23%)
Nov 20, 2003 3.830 3.839 3.817 3.826 121,292 +0.03(+0.70%)
Nov 19, 2003 3.830 3.830 3.799 3.799 181,712 -0.03(-0.80%)
Nov 18, 2003 3.821 3.821 3.821 3.830 116,295 +0.00(+0.00%)
Nov 17, 2003 3.835 3.857 3.813 3.830 104,711 -0.01(-0.23%)
Nov 14, 2003 3.830 3.839 3.813 3.839 89,947 +0.04(+0.93%)
Nov 13, 2003 3.813 3.848 3.799 3.804 124,699 +0.01(+0.23%)
Nov 12, 2003 3.777 3.821 3.777 3.795 78,136 +0.01(+0.23%)
Nov 11, 2003 3.813 3.821 3.769 3.786 103,121 +0.02(+0.47%)
Nov 10, 2003 3.760 3.769 3.755 3.769 79,499 -0.00(-0.12%)
Nov 07, 2003 3.804 3.808 3.777 3.773 228,048 -0.01(-0.35%)
Nov 06, 2003 3.874 3.874 3.786 3.786 143,779 -0.09(-2.27%)
Nov 05, 2003 3.865 3.887 3.857 3.874 165,812 +0.00(+0.00%)
Nov 04, 2003 3.865 3.874 3.861 3.874 51,828 +0.04(+0.92%)
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.