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 )

5.850 -0.040 (-0.68%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 26, 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 29, 2002 3.459 3.476 3.450 3.459 69,717 +0.00(+0.13%)
Nov 27, 2002 3.450 3.476 3.428 3.454 150,827 +0.02(+0.51%)
Nov 26, 2002 3.362 3.450 3.362 3.437 177,028 +0.07(+2.09%)
Nov 25, 2002 3.445 3.445 3.362 3.366 158,801 -0.06(-1.67%)
Nov 22, 2002 3.402 3.445 3.402 3.424 92,273 -0.02(-0.64%)
Nov 21, 2002 3.467 3.467 3.388 3.445 127,132 +0.02(+0.64%)
Nov 20, 2002 3.476 3.485 3.406 3.424 318,287 -0.02(-0.64%)
Nov 19, 2002 3.397 3.467 3.393 3.445 182,496 +0.04(+1.16%)
Nov 18, 2002 3.437 3.445 3.380 3.406 227,608 +0.01(+0.26%)
Nov 15, 2002 3.388 3.419 3.388 3.397 125,082 -0.02(-0.64%)
Nov 14, 2002 3.415 3.450 3.402 3.419 254,493 -0.00(-0.13%)
Nov 13, 2002 3.428 3.467 3.402 3.424 255,860 -0.03(-0.76%)
Nov 12, 2002 3.511 3.511 3.432 3.450 157,662 -0.03(-0.88%)
Nov 11, 2002 3.485 3.507 3.476 3.481 103,893 -0.00(-0.13%)
Nov 08, 2002 3.419 3.485 3.380 3.485 142,625 +0.04(+1.28%)
Nov 07, 2002 3.467 3.507 3.432 3.441 129,638 -0.02(-0.51%)
Nov 06, 2002 3.489 3.489 3.424 3.459 81,565 -0.01(-0.25%)
Nov 05, 2002 3.402 3.494 3.402 3.467 105,488 +0.07(+1.94%)
Nov 04, 2002 3.450 3.467 3.397 3.402 176,345 -0.02(-0.51%)
Nov 01, 2002 3.415 3.494 3.397 3.419 123,715 -0.01(-0.26%)
Oct 31, 2002 3.410 3.481 3.410 3.428 62,427 +0.02(+0.64%)
Oct 30, 2002 3.393 3.428 3.380 3.406 130,094 +0.01(+0.39%)
Oct 29, 2002 3.182 3.406 3.182 3.393 439,268 -0.01(-0.39%)
Oct 28, 2002 3.424 3.467 3.393 3.406 75,185 -0.04(-1.27%)
Oct 25, 2002 3.366 3.485 3.366 3.450 184,319 +0.06(+1.68%)
Oct 24, 2002 3.345 3.476 3.345 3.393 131,461 +0.04(+1.18%)
Oct 23, 2002 3.353 3.380 3.336 3.353 153,333 -0.04(-1.04%)
Oct 22, 2002 3.358 3.432 3.358 3.388 174,066 -0.01(-0.39%)
Oct 21, 2002 3.380 3.467 3.380 3.402 267,707 -0.01(-0.39%)
Oct 18, 2002 3.511 3.511 3.384 3.415 224,874 -0.10(-2.75%)
Oct 17, 2002 3.533 3.542 3.467 3.511 226,697 -0.04(-0.99%)
Oct 16, 2002 3.538 3.590 3.538 3.546 87,261 -0.04(-0.98%)
Oct 15, 2002 3.639 3.656 3.555 3.582 193,888 -0.10(-2.74%)
Oct 14, 2002 3.665 3.682 3.647 3.682 95,919 +0.00(+0.00%)
Oct 11, 2002 3.744 3.744 3.669 3.682 76,780 -0.04(-1.06%)
Oct 10, 2002 3.731 3.788 3.713 3.722 105,943 -0.04(-1.17%)
Oct 09, 2002 3.805 3.819 3.757 3.766 82,704 -0.08(-2.05%)
Oct 08, 2002 3.810 3.854 3.810 3.845 138,524 +0.04(+0.92%)
Oct 07, 2002 3.840 3.840 3.788 3.810 73,363 +0.00(+0.00%)
Oct 04, 2002 3.858 3.858 3.797 3.810 59,920 -0.03(-0.80%)
Oct 03, 2002 3.858 3.862 3.819 3.840 59,920 +0.01(+0.23%)
Oct 02, 2002 3.858 3.880 3.832 3.832 128,271 -0.01(-0.34%)
Oct 01, 2002 3.862 3.876 3.819 3.845 100,475 -0.02(-0.45%)
Sep 30, 2002 3.854 3.867 3.823 3.862 95,691 +0.05(+1.27%)
Sep 27, 2002 3.797 3.819 3.788 3.814 158,346 +0.03(+0.70%)
Sep 26, 2002 3.819 3.819 3.788 3.788 89,311 +0.01(+0.35%)
Sep 25, 2002 3.783 3.792 3.775 3.775 37,592 +0.01(+0.35%)
Sep 24, 2002 3.775 3.805 3.761 3.761 75,641 -0.04(-1.04%)
Sep 23, 2002 3.805 3.810 3.766 3.801 136,246 +0.03(+0.70%)
Sep 20, 2002 3.810 3.810 3.761 3.775 1,572,070 -0.02(-0.46%)
Sep 19, 2002 3.797 3.819 3.757 3.792 134,195 +0.01(+0.35%)
Sep 18, 2002 3.836 3.836 3.775 3.779 129,866 -0.04(-1.03%)
Sep 17, 2002 3.840 3.840 3.779 3.819 81,793 +0.00(+0.00%)
Sep 16, 2002 3.823 3.845 3.779 3.819 93,185 +0.04(+1.05%)
Sep 13, 2002 3.827 3.827 3.766 3.779 86,122 -0.02(-0.46%)
Sep 12, 2002 3.779 3.810 3.757 3.797 72,224 +0.02(+0.58%)
Sep 11, 2002 3.819 3.819 3.748 3.775 97,058 -0.04(-1.04%)
Sep 10, 2002 3.819 3.827 3.805 3.814 52,858 +0.02(+0.58%)
Sep 09, 2002 3.862 3.862 3.779 3.792 146,043 -0.05(-1.26%)
Sep 06, 2002 3.854 3.854 3.814 3.840 77,008 +0.00(+0.11%)
Sep 05, 2002 3.836 3.840 3.819 3.836 63,794 +0.04(+0.92%)
Sep 04, 2002 3.823 3.836 3.797 3.801 118,247 +0.00(+0.12%)
Sep 03, 2002 3.827 3.827 3.797 3.797 79,059 -0.00(-0.12%)
Aug 30, 2002 3.788 3.814 3.788 3.801 95,463 +0.00(+0.00%)
Aug 29, 2002 3.766 3.801 3.761 3.801 124,170 +0.05(+1.29%)
Aug 28, 2002 3.722 3.761 3.704 3.753 148,093 +0.05(+1.30%)
Aug 27, 2002 3.726 3.757 3.704 3.704 136,473 -0.02(-0.47%)
Aug 26, 2002 3.731 3.735 3.709 3.722 91,590 +0.03(+0.71%)
Aug 23, 2002 3.753 3.753 3.687 3.696 112,778 -0.01(-0.35%)
Aug 22, 2002 3.761 3.770 3.709 3.709 136,929 -0.04(-0.94%)
Aug 21, 2002 3.766 3.770 3.744 3.744 74,046 +0.01(+0.24%)
Aug 20, 2002 3.775 3.810 3.735 3.735 64,249 -0.02(-0.47%)
Aug 16, 2002 3.783 3.788 3.731 3.753 61,971 -0.02(-0.58%)
Aug 15, 2002 3.797 3.840 3.753 3.775 111,639 -0.04(-1.15%)
Aug 14, 2002 3.797 3.827 3.797 3.819 40,554 +0.04(+1.05%)
Aug 13, 2002 3.854 3.854 3.779 3.779 197,306 -0.06(-1.60%)
Aug 12, 2002 3.797 3.840 3.775 3.840 63,338 +0.00(+0.11%)
Aug 07, 2002 3.819 3.849 3.819 3.836 50,579 +0.04(+1.04%)
Aug 06, 2002 3.797 3.854 3.792 3.797 82,248 -0.03(-0.80%)
Aug 05, 2002 3.819 3.876 3.819 3.827 92,501 +0.04(+0.93%)
Aug 02, 2002 3.731 3.840 3.731 3.792 107,538 +0.02(+0.47%)
Aug 01, 2002 3.775 3.779 3.757 3.775 40,327 +0.03(+0.70%)
Jul 31, 2002 3.748 3.775 3.735 3.748 65,161 +0.00(+0.00%)
Jul 30, 2002 3.740 3.761 3.740 3.748 114,601 +0.01(+0.23%)
Jul 29, 2002 3.674 3.761 3.674 3.740 146,726 +0.06(+1.67%)
Jul 26, 2002 3.687 3.722 3.678 3.678 93,412 +0.00(+0.12%)
Jul 25, 2002 3.687 3.704 3.647 3.674 80,198 +0.03(+0.84%)
Jul 24, 2002 3.731 3.740 3.643 3.643 169,282 -0.06(-1.66%)
Jul 23, 2002 3.731 3.753 3.704 3.704 145,587 +0.00(+0.00%)
Jul 22, 2002 3.757 3.757 3.696 3.704 153,333 -0.05(-1.40%)
Jul 19, 2002 3.713 3.792 3.713 3.757 131,233 +0.05(+1.30%)
Jul 17, 2002 3.757 3.783 3.696 3.709 121,436 -0.14(-3.54%)
Jul 12, 2002 3.840 3.867 3.810 3.845 82,704 +0.00(+0.00%)
Jul 11, 2002 3.862 3.862 3.840 3.845 86,577 -0.04(-1.02%)
Jul 10, 2002 3.915 3.915 3.871 3.884 119,386 -0.01(-0.34%)
Jul 09, 2002 3.911 3.911 3.898 3.898 77,464 +0.02(+0.57%)
Jul 08, 2002 3.906 3.906 3.876 3.876 61,515 -0.00(-0.11%)
Jul 05, 2002 3.898 3.902 3.876 3.880 55,819 -0.02(-0.45%)
Jul 04, 2002 3.933 3.933 3.889 3.898 79,742 +0.00(+0.00%)
Jul 03, 2002 3.933 3.933 3.889 3.898 79,742 +0.01(+0.23%)
Jul 02, 2002 3.915 3.946 3.889 3.889 102,070 -0.01(-0.23%)
Jul 01, 2002 3.876 3.928 3.840 3.898 186,597 +0.04(+0.91%)
Jun 28, 2002 3.862 3.884 3.849 3.862 83,843 +0.03(+0.69%)
Jun 27, 2002 3.814 3.862 3.797 3.836 165,409 +0.04(+1.04%)
Jun 26, 2002 3.814 3.814 3.779 3.797 91,362 +0.00(+0.00%)
Jun 25, 2002 3.788 3.819 3.775 3.797 112,551 +0.08(+2.13%)
Jun 21, 2002 3.792 3.810 3.718 3.718 147,637 -0.08(-2.08%)
Jun 20, 2002 3.766 3.814 3.766 3.797 77,920 +0.02(+0.58%)
Jun 19, 2002 3.775 3.814 3.775 3.775 78,375 -0.02(-0.46%)
Jun 18, 2002 3.779 3.814 3.753 3.792 96,602 +0.04(+1.17%)
Jun 17, 2002 3.783 3.788 3.722 3.748 48,301 +0.00(+0.12%)
Jun 14, 2002 3.766 3.814 3.713 3.744 137,840 +0.02(+0.47%)
Jun 12, 2002 3.748 3.788 3.726 3.726 114,601 -0.00(-0.12%)
Jun 11, 2002 3.753 3.753 3.731 3.731 103,893 -0.02(-0.58%)
Jun 10, 2002 3.740 3.770 3.740 3.753 85,438 -0.01(-0.35%)
Jun 07, 2002 3.788 3.792 3.757 3.766 80,426 +0.00(+0.00%)
Jun 06, 2002 3.770 3.783 3.753 3.766 97,286 +0.03(+0.70%)
Jun 05, 2002 3.775 3.775 3.722 3.740 92,729 +0.05(+1.31%)
May 31, 2002 3.700 3.731 3.691 3.691 61,060 +0.01(+0.24%)
May 28, 2002 3.669 3.682 3.669 3.682 35,314 +0.01(+0.36%)
May 27, 2002 3.691 3.691 3.665 3.669 76,780 +0.00(+0.00%)
May 24, 2002 3.691 3.691 3.665 3.669 76,780 -0.01(-0.24%)
May 23, 2002 3.674 3.687 3.652 3.678 83,160 +0.00(+0.12%)
May 22, 2002 3.713 3.722 3.661 3.674 158,574 -0.01(-0.36%)
May 21, 2002 3.718 3.718 3.678 3.687 106,855 -0.01(-0.24%)
May 20, 2002 3.682 3.709 3.669 3.696 84,755 +0.01(+0.36%)
May 17, 2002 3.656 3.713 3.656 3.682 105,943 -0.00(-0.12%)
May 16, 2002 3.687 3.718 3.678 3.687 94,096 -0.00(-0.12%)
May 15, 2002 3.696 3.709 3.674 3.691 83,843 +0.01(+0.36%)
May 14, 2002 3.661 3.718 3.661 3.678 73,818 -0.01(-0.24%)
May 13, 2002 3.713 3.722 3.643 3.687 133,056 -0.02(-0.47%)
May 10, 2002 3.691 3.709 3.669 3.704 104,121 -0.01(-0.24%)
May 09, 2002 3.713 3.722 3.687 3.713 93,868 +0.04(+1.20%)
May 08, 2002 3.731 3.731 3.665 3.669 95,463 -0.06(-1.65%)
May 07, 2002 3.753 3.753 3.731 3.731 62,882 +0.01(+0.35%)
May 06, 2002 3.722 3.753 3.718 3.718 125,309 +0.03(+0.71%)
May 03, 2002 3.669 3.722 3.669 3.691 156,067 +0.02(+0.60%)
May 02, 2002 3.661 3.718 3.656 3.669 137,840 -0.00(-0.12%)
May 01, 2002 3.647 3.700 3.647 3.674 118,702 +0.05(+1.45%)
Apr 30, 2002 3.625 3.643 3.621 3.621 60,832 +0.00(+0.00%)
Apr 29, 2002 3.647 3.665 3.582 3.621 110,272 +0.01(+0.37%)
Apr 26, 2002 3.599 3.652 3.577 3.608 122,575 +0.01(+0.24%)
Apr 25, 2002 3.599 3.625 3.573 3.599 178,623 +0.03(+0.86%)
Apr 24, 2002 3.586 3.599 3.560 3.568 85,666 -0.01(-0.37%)
Apr 23, 2002 3.595 3.595 3.555 3.582 123,031 +0.02(+0.49%)
Apr 22, 2002 3.560 3.595 3.551 3.564 116,880 -0.03(-0.73%)
Apr 19, 2002 3.590 3.590 3.555 3.590 48,529 +0.02(+0.49%)
Apr 18, 2002 3.577 3.577 3.564 3.573 52,858 +0.01(+0.25%)
Apr 17, 2002 3.590 3.617 3.538 3.564 109,589 -0.03(-0.73%)
Apr 16, 2002 3.590 3.621 3.568 3.590 129,866 -0.03(-0.73%)
Apr 15, 2002 3.617 3.643 3.617 3.617 46,706 +0.00(+0.00%)
Apr 12, 2002 3.573 3.630 3.573 3.617 156,751 +0.00(+0.00%)
Apr 11, 2002 3.617 3.652 3.599 3.617 135,334 -0.04(-1.20%)
Apr 10, 2002 3.656 3.665 3.617 3.661 40,099 +0.02(+0.48%)
Apr 09, 2002 3.617 3.647 3.617 3.643 41,921 -0.02(-0.48%)
Apr 08, 2002 3.643 3.682 3.643 3.661 55,819 -0.00(-0.12%)
Apr 05, 2002 3.665 3.678 3.639 3.665 85,894 +0.02(+0.60%)
Apr 04, 2002 3.643 3.647 3.621 3.643 57,186 -0.03(-0.72%)
Apr 03, 2002 3.639 3.669 3.621 3.669 182,269 +0.03(+0.84%)
Apr 02, 2002 3.674 3.682 3.625 3.639 87,261 +0.00(+0.00%)
Apr 01, 2002 3.643 3.687 3.621 3.639 123,031 -0.00(-0.12%)
Mar 29, 2002 3.643 3.652 3.595 3.643 102,070 +0.00(+0.00%)
Mar 28, 2002 3.643 3.652 3.595 3.643 102,070 +0.04(+1.22%)
Mar 27, 2002 3.555 3.621 3.546 3.599 59,920 +0.04(+0.99%)
Mar 26, 2002 3.590 3.595 3.533 3.564 100,020 -0.00(-0.12%)
Mar 25, 2002 3.542 3.577 3.533 3.568 80,881 +0.01(+0.25%)
Mar 22, 2002 3.560 3.599 3.560 3.560 93,640 -0.02(-0.61%)
Mar 21, 2002 3.481 3.595 3.454 3.582 146,270 +0.10(+2.90%)
Mar 20, 2002 3.529 3.538 3.445 3.481 300,288 -0.04(-1.25%)
Mar 19, 2002 3.617 3.634 3.511 3.524 1,230,315 -0.06(-1.71%)
Mar 18, 2002 3.639 3.643 3.582 3.586 275,909 -0.04(-1.09%)
Mar 15, 2002 3.621 3.652 3.621 3.625 97,969 -0.00(-0.12%)
Mar 14, 2002 3.630 3.643 3.612 3.630 130,550 -0.01(-0.24%)
Mar 13, 2002 3.656 3.665 3.634 3.639 67,439 -0.00(-0.12%)
Mar 12, 2002 3.731 3.731 3.643 3.643 101,387 -0.07(-1.89%)
Mar 11, 2002 3.726 3.748 3.687 3.713 120,297 +0.00(+0.12%)
Mar 08, 2002 3.775 3.775 3.704 3.709 201,179 -0.07(-1.86%)
Mar 07, 2002 3.779 3.819 3.779 3.779 119,614 -0.01(-0.23%)
Mar 06, 2002 3.792 3.819 3.788 3.788 82,248 -0.01(-0.35%)
Mar 05, 2002 3.788 3.814 3.788 3.801 86,805 -0.01(-0.35%)
Mar 04, 2002 3.792 3.814 3.779 3.814 87,261 +0.04(+0.93%)
Mar 01, 2002 3.775 3.814 3.775 3.779 95,235 -0.02(-0.58%)
Feb 28, 2002 3.779 3.827 3.779 3.801 58,326 +0.02(+0.46%)
Feb 27, 2002 3.805 3.827 3.775 3.783 117,335 -0.02(-0.46%)
Feb 26, 2002 3.814 3.827 3.801 3.801 44,428 +0.01(+0.23%)
Feb 25, 2002 3.827 3.854 3.792 3.792 161,535 +0.00(+0.12%)
Feb 22, 2002 3.805 3.805 3.775 3.788 104,804 +0.03(+0.70%)
Feb 21, 2002 3.792 3.805 3.761 3.761 143,992 -0.04(-0.93%)
Feb 20, 2002 3.788 3.819 3.775 3.797 70,629 -0.01(-0.23%)
Feb 19, 2002 3.814 3.819 3.775 3.805 139,663 +0.03(+0.70%)
Feb 18, 2002 3.775 3.805 3.775 3.779 82,476 +0.00(+0.00%)
Feb 15, 2002 3.775 3.805 3.775 3.779 82,476 -0.01(-0.35%)
Feb 14, 2002 3.797 3.823 3.770 3.792 120,981 -0.03(-0.69%)
Feb 13, 2002 3.810 3.819 3.801 3.819 73,818 -0.02(-0.57%)
Feb 12, 2002 3.858 3.880 3.836 3.840 51,035 -0.02(-0.45%)
Feb 11, 2002 3.810 3.880 3.810 3.858 78,831 +0.02(+0.46%)
Feb 08, 2002 3.845 3.862 3.840 3.840 50,579 +0.00(+0.11%)
Feb 07, 2002 3.919 3.919 3.823 3.836 104,804 -0.04(-1.02%)
Feb 06, 2002 3.862 3.933 3.832 3.876 174,750 +0.00(+0.00%)
Feb 05, 2002 3.854 3.950 3.854 3.876 2,073,310 -0.02(-0.56%)
Feb 04, 2002 3.832 3.898 3.823 3.898 146,498 +0.04(+0.91%)
Feb 01, 2002 3.849 3.862 3.827 3.862 108,450 +0.03(+0.69%)
Jan 31, 2002 3.871 3.871 3.819 3.836 76,780 +0.01(+0.34%)
Jan 30, 2002 3.862 3.862 3.819 3.823 189,787 +0.00(+0.11%)
Jan 29, 2002 3.801 3.867 3.801 3.819 172,927 +0.02(+0.46%)
Jan 28, 2002 3.801 3.827 3.797 3.801 49,668 +0.00(+0.00%)
Jan 25, 2002 3.832 3.832 3.801 3.801 42,149 -0.01(-0.23%)
Jan 24, 2002 3.810 3.832 3.797 3.810 79,742 -0.01(-0.34%)
Jan 23, 2002 3.836 3.854 3.810 3.823 88,400 +0.02(+0.58%)
Jan 22, 2002 3.757 3.840 3.731 3.801 296,870 +0.00(+0.12%)
Jan 21, 2002 3.779 3.797 3.744 3.797 79,742 +0.00(+0.00%)
Jan 18, 2002 3.779 3.797 3.744 3.797 79,742 +0.06(+1.53%)
Jan 17, 2002 3.840 3.840 3.740 3.740 123,942 -0.08(-2.07%)
Jan 16, 2002 3.766 3.832 3.753 3.819 91,590 +0.07(+1.75%)
Jan 15, 2002 3.823 3.823 3.731 3.753 112,095 -0.03(-0.81%)
Jan 14, 2002 3.814 3.814 3.779 3.783 87,716 +0.00(+0.12%)
Jan 11, 2002 3.788 3.810 3.744 3.779 71,312 +0.03(+0.82%)
Jan 10, 2002 3.775 3.788 3.735 3.748 65,844 +0.06(+1.67%)
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.