Skip to main content

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

5.880 +0.020 (+0.34%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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 3.454 150,826 +0.02(+0.51%)
Nov 26, 2002 3.362 3.450 3.362 3.437 177,027 +0.07(+2.09%)
Nov 25, 2002 3.445 3.445 3.362 3.366 158,800 -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 3.445 127,131 +0.02(+0.64%)
Nov 20, 2002 3.476 3.485 3.406 3.424 318,285 -0.02(-0.64%)
Nov 19, 2002 3.397 3.467 3.393 3.445 182,495 +0.04(+1.16%)
Nov 18, 2002 3.437 3.445 3.380 3.406 227,606 +0.01(+0.26%)
Nov 15, 2002 3.388 3.419 3.388 3.397 125,081 -0.02(-0.64%)
Nov 14, 2002 3.415 3.450 3.402 3.419 254,491 -0.00(-0.13%)
Nov 13, 2002 3.428 3.467 3.402 3.424 255,858 -0.03(-0.76%)
Nov 12, 2002 3.511 3.511 3.432 3.450 157,661 -0.03(-0.88%)
Nov 11, 2002 3.485 3.507 3.476 3.481 103,892 -0.00(-0.13%)
Nov 08, 2002 3.419 3.485 3.380 3.485 142,624 +0.04(+1.28%)
Nov 07, 2002 3.467 3.507 3.432 3.441 129,637 -0.02(-0.51%)
Nov 06, 2002 3.489 3.489 3.424 3.459 81,564 -0.01(-0.25%)
Nov 05, 2002 3.402 3.494 3.402 3.467 105,487 +0.07(+1.94%)
Nov 04, 2002 3.450 3.467 3.397 3.402 176,344 -0.02(-0.51%)
Nov 01, 2002 3.415 3.494 3.397 3.419 123,714 -0.01(-0.26%)
Oct 31, 2002 3.410 3.481 3.410 3.428 62,426 +0.02(+0.64%)
Oct 30, 2002 3.393 3.428 3.380 3.406 130,093 +0.01(+0.39%)
Oct 29, 2002 3.182 3.406 3.182 3.393 439,265 -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 3.450 184,318 +0.06(+1.68%)
Oct 24, 2002 3.345 3.476 3.345 3.393 131,460 +0.04(+1.18%)
Oct 23, 2002 3.353 3.380 3.336 3.353 153,332 -0.04(-1.04%)
Oct 22, 2002 3.358 3.432 3.358 3.388 174,065 -0.01(-0.39%)
Oct 21, 2002 3.380 3.467 3.380 3.402 267,705 -0.01(-0.39%)
Oct 18, 2002 3.511 3.511 3.384 3.415 224,872 -0.10(-2.75%)
Oct 17, 2002 3.533 3.542 3.467 3.511 226,695 -0.04(-0.99%)
Oct 16, 2002 3.538 3.590 3.538 3.546 87,260 -0.04(-0.98%)
Oct 15, 2002 3.639 3.656 3.555 3.582 193,887 -0.10(-2.74%)
Oct 14, 2002 3.665 3.682 3.647 3.682 95,918 +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 3.845 138,523 +0.04(+0.92%)
Oct 07, 2002 3.841 3.841 3.788 3.810 73,362 +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 3.841 59,920 +0.01(+0.23%)
Oct 02, 2002 3.858 3.880 3.832 3.832 128,270 -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 95,690 +0.05(+1.27%)
Sep 27, 2002 3.797 3.819 3.788 3.814 158,345 +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 3.801 136,245 +0.03(+0.70%)
Sep 20, 2002 3.810 3.810 3.761 3.775 1,572,059 -0.02(-0.46%)
Sep 19, 2002 3.797 3.819 3.757 3.792 134,194 +0.01(+0.35%)
Sep 18, 2002 3.836 3.836 3.775 3.779 129,865 -0.04(-1.03%)
Sep 17, 2002 3.841 3.841 3.779 3.819 81,792 +0.00(+0.00%)
Sep 16, 2002 3.823 3.845 3.779 3.819 93,184 +0.04(+1.05%)
Sep 13, 2002 3.827 3.827 3.766 3.779 86,121 -0.02(-0.46%)
Sep 12, 2002 3.779 3.810 3.757 3.797 72,223 +0.02(+0.58%)
Sep 11, 2002 3.819 3.819 3.748 3.775 97,057 -0.04(-1.04%)
Sep 10, 2002 3.819 3.827 3.805 3.814 52,857 +0.02(+0.58%)
Sep 09, 2002 3.862 3.862 3.779 3.792 146,042 -0.05(-1.26%)
Sep 06, 2002 3.854 3.854 3.814 3.841 77,008 +0.00(+0.11%)
Sep 05, 2002 3.836 3.841 3.819 3.836 63,793 +0.04(+0.92%)
Sep 04, 2002 3.823 3.836 3.797 3.801 118,246 +0.00(+0.12%)
Sep 03, 2002 3.827 3.827 3.797 3.797 79,058 -0.00(-0.12%)
Aug 30, 2002 3.788 3.814 3.788 3.801 95,462 +0.00(+0.00%)
Aug 29, 2002 3.766 3.801 3.761 3.801 124,169 +0.05(+1.29%)
Aug 28, 2002 3.722 3.761 3.704 3.753 148,092 +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 91,589 +0.03(+0.71%)
Aug 23, 2002 3.753 3.753 3.687 3.696 112,778 -0.01(-0.36%)
Aug 22, 2002 3.761 3.770 3.709 3.709 136,928 -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 3.841 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 3.779 197,304 -0.06(-1.60%)
Aug 12, 2002 3.797 3.841 3.775 3.841 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 92,500 +0.04(+0.93%)
Aug 02, 2002 3.731 3.841 3.731 3.792 107,538 +0.02(+0.46%)
Aug 01, 2002 3.775 3.779 3.757 3.775 40,326 +0.03(+0.70%)
Jul 31, 2002 3.748 3.775 3.735 3.748 65,160 +0.00(+0.00%)
Jul 30, 2002 3.740 3.761 3.740 3.748 114,600 +0.01(+0.23%)
Jul 29, 2002 3.674 3.761 3.674 3.740 146,725 +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 80,197 +0.03(+0.84%)
Jul 24, 2002 3.731 3.740 3.643 3.643 169,281 -0.06(-1.66%)
Jul 23, 2002 3.731 3.753 3.704 3.704 145,586 +0.00(+0.00%)
Jul 22, 2002 3.757 3.757 3.696 3.704 153,332 -0.05(-1.40%)
Jul 19, 2002 3.713 3.792 3.713 3.757 131,232 +0.05(+1.30%)
Jul 17, 2002 3.757 3.783 3.696 3.709 121,435 -0.14(-3.54%)
Jul 12, 2002 3.841 3.867 3.810 3.845 82,704 +0.00(+0.00%)
Jul 11, 2002 3.862 3.862 3.841 3.845 86,577 -0.04(-1.02%)
Jul 10, 2002 3.915 3.915 3.871 3.884 119,385 -0.01(-0.34%)
Jul 09, 2002 3.911 3.911 3.898 3.898 77,463 +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 3.889 102,069 -0.01(-0.23%)
Jul 01, 2002 3.876 3.928 3.841 3.898 186,596 +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 3.836 165,408 +0.04(+1.04%)
Jun 26, 2002 3.814 3.814 3.779 3.797 91,361 +0.00(+0.00%)
Jun 25, 2002 3.788 3.819 3.775 3.797 112,550 +0.08(+2.13%)
Jun 21, 2002 3.792 3.810 3.718 3.718 147,636 -0.08(-2.08%)
Jun 20, 2002 3.766 3.814 3.766 3.797 77,919 +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 96,601 +0.04(+1.17%)
Jun 17, 2002 3.783 3.788 3.722 3.748 48,300 +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 3.726 114,600 -0.00(-0.12%)
Jun 11, 2002 3.753 3.753 3.731 3.731 103,892 -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 80,425 +0.00(+0.00%)
Jun 06, 2002 3.770 3.783 3.753 3.766 97,285 +0.03(+0.70%)
Jun 05, 2002 3.775 3.775 3.722 3.740 92,728 +0.05(+1.31%)
May 31, 2002 3.700 3.731 3.691 3.691 61,059 +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 83,159 +0.00(+0.12%)
May 22, 2002 3.713 3.722 3.661 3.674 158,573 -0.01(-0.36%)
May 21, 2002 3.718 3.718 3.678 3.687 106,854 -0.01(-0.24%)
May 20, 2002 3.682 3.709 3.669 3.696 84,754 +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 94,095 -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 3.687 133,055 -0.02(-0.47%)
May 10, 2002 3.691 3.709 3.669 3.704 104,120 -0.01(-0.24%)
May 09, 2002 3.713 3.722 3.687 3.713 93,867 +0.04(+1.20%)
May 08, 2002 3.731 3.731 3.665 3.669 95,462 -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 3.691 156,066 +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 3.674 118,701 +0.05(+1.45%)
Apr 30, 2002 3.625 3.643 3.621 3.621 60,831 +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 3.599 178,622 +0.03(+0.86%)
Apr 24, 2002 3.586 3.599 3.560 3.568 85,665 -0.01(-0.37%)
Apr 23, 2002 3.595 3.595 3.555 3.582 123,030 +0.02(+0.49%)
Apr 22, 2002 3.560 3.595 3.551 3.564 116,879 -0.03(-0.73%)
Apr 19, 2002 3.590 3.590 3.555 3.590 48,528 +0.02(+0.49%)
Apr 18, 2002 3.577 3.577 3.564 3.573 52,857 +0.01(+0.25%)
Apr 17, 2002 3.590 3.617 3.538 3.564 109,588 -0.03(-0.73%)
Apr 16, 2002 3.590 3.621 3.568 3.590 129,865 -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 3.617 156,750 +0.00(+0.00%)
Apr 11, 2002 3.617 3.652 3.599 3.617 135,333 -0.04(-1.20%)
Apr 10, 2002 3.656 3.665 3.617 3.661 40,098 +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 85,893 +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 3.669 182,267 +0.03(+0.84%)
Apr 02, 2002 3.674 3.682 3.625 3.639 87,260 +0.00(+0.00%)
Apr 01, 2002 3.643 3.687 3.621 3.639 123,030 -0.00(-0.12%)
Mar 29, 2002 3.643 3.652 3.595 3.643 102,069 +0.00(+0.00%)
Mar 28, 2002 3.643 3.652 3.595 3.643 102,069 +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 3.564 100,019 -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 3.582 146,269 +0.10(+2.90%)
Mar 20, 2002 3.529 3.538 3.445 3.481 300,286 -0.04(-1.25%)
Mar 19, 2002 3.617 3.634 3.511 3.524 1,230,307 -0.06(-1.71%)
Mar 18, 2002 3.639 3.643 3.582 3.586 275,907 -0.04(-1.09%)
Mar 15, 2002 3.621 3.652 3.621 3.625 97,968 -0.00(-0.12%)
Mar 14, 2002 3.630 3.643 3.612 3.630 130,549 -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 3.643 101,386 -0.07(-1.89%)
Mar 11, 2002 3.726 3.748 3.687 3.713 120,296 +0.00(+0.12%)
Mar 08, 2002 3.775 3.775 3.704 3.709 201,178 -0.07(-1.86%)
Mar 07, 2002 3.779 3.819 3.779 3.779 119,613 -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 87,260 +0.04(+0.93%)
Mar 01, 2002 3.775 3.814 3.775 3.779 95,234 -0.02(-0.58%)
Feb 28, 2002 3.779 3.827 3.779 3.801 58,325 +0.02(+0.46%)
Feb 27, 2002 3.805 3.827 3.775 3.783 117,334 -0.02(-0.46%)
Feb 26, 2002 3.814 3.827 3.801 3.801 44,427 +0.01(+0.23%)
Feb 25, 2002 3.827 3.854 3.792 3.792 161,534 +0.00(+0.12%)
Feb 22, 2002 3.805 3.805 3.775 3.788 104,803 +0.03(+0.70%)
Feb 21, 2002 3.792 3.805 3.761 3.761 143,991 -0.04(-0.92%)
Feb 20, 2002 3.788 3.819 3.775 3.797 70,628 -0.01(-0.23%)
Feb 19, 2002 3.814 3.819 3.775 3.805 139,662 +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 3.792 120,980 -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 3.841 51,034 -0.02(-0.46%)
Feb 11, 2002 3.810 3.880 3.810 3.858 78,830 +0.02(+0.46%)
Feb 08, 2002 3.845 3.862 3.841 3.841 50,579 +0.00(+0.11%)
Feb 07, 2002 3.920 3.920 3.823 3.836 104,803 -0.04(-1.02%)
Feb 06, 2002 3.862 3.933 3.832 3.876 174,749 +0.00(+0.00%)
Feb 05, 2002 3.854 3.950 3.854 3.876 2,073,296 -0.02(-0.56%)
Feb 04, 2002 3.832 3.898 3.823 3.898 146,497 +0.04(+0.91%)
Feb 01, 2002 3.849 3.862 3.827 3.862 108,449 +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 3.823 189,786 +0.00(+0.11%)
Jan 29, 2002 3.801 3.867 3.801 3.819 172,926 +0.02(+0.46%)
Jan 28, 2002 3.801 3.827 3.797 3.801 49,667 +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 88,399 +0.02(+0.58%)
Jan 22, 2002 3.757 3.841 3.731 3.801 296,868 +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 3.841 3.841 3.740 3.740 123,942 -0.08(-2.07%)
Jan 16, 2002 3.766 3.832 3.753 3.819 91,589 +0.07(+1.75%)
Jan 15, 2002 3.823 3.823 3.731 3.753 112,094 -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.