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 )

5.860 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2003 3.652 3.722 3.639 3.639 298,693 -0.03(-0.72%)
Feb 27, 2003 3.661 3.704 3.661 3.665 139,207 +0.01(+0.36%)
Feb 26, 2003 3.634 3.669 3.634 3.652 69,034 -0.00(-0.12%)
Feb 25, 2003 3.612 3.656 3.612 3.656 119,158 +0.04(+1.22%)
Feb 24, 2003 3.612 3.639 3.603 3.612 112,551 -0.01(-0.36%)
Feb 21, 2003 3.586 3.647 3.586 3.625 152,650 +0.03(+0.73%)
Feb 20, 2003 3.577 3.617 3.577 3.599 103,209 +0.02(+0.61%)
Feb 19, 2003 3.560 3.595 3.555 3.577 114,829 +0.01(+0.37%)
Feb 18, 2003 3.595 3.625 3.564 3.564 74,958 -0.02(-0.61%)
Feb 14, 2003 3.542 3.599 3.542 3.586 111,411 +0.00(+0.12%)
Feb 13, 2003 3.643 3.643 3.582 3.582 152,194 -0.03(-0.73%)
Feb 12, 2003 3.586 3.621 3.582 3.608 91,362 +0.00(+0.12%)
Feb 11, 2003 3.603 3.621 3.599 3.603 109,817 -0.05(-1.32%)
Feb 10, 2003 3.630 3.674 3.630 3.652 148,093 +0.00(+0.00%)
Feb 07, 2003 3.652 3.674 3.625 3.652 151,055 +0.02(+0.48%)
Feb 06, 2003 3.599 3.643 3.599 3.634 67,895 +0.01(+0.24%)
Feb 05, 2003 3.599 3.634 3.599 3.625 80,426 +0.02(+0.49%)
Feb 04, 2003 3.634 3.647 3.608 3.608 385,726 -0.03(-0.72%)
Feb 03, 2003 3.573 3.643 3.560 3.634 271,125 +0.07(+1.97%)
Jan 31, 2003 3.560 3.582 3.555 3.564 147,182 -0.00(-0.12%)
Jan 30, 2003 3.551 3.586 3.551 3.568 92,957 +0.00(+0.12%)
Jan 29, 2003 3.542 3.599 3.542 3.564 176,800 +0.03(+0.74%)
Jan 28, 2003 3.507 3.542 3.494 3.538 180,218 +0.05(+1.38%)
Jan 27, 2003 3.459 3.489 3.445 3.489 129,411 +0.01(+0.25%)
Jan 24, 2003 3.485 3.498 3.463 3.481 101,842 -0.00(-0.13%)
Jan 23, 2003 3.472 3.507 3.467 3.485 84,982 -0.03(-0.75%)
Jan 22, 2003 3.445 3.511 3.445 3.511 56,047 +0.04(+1.27%)
Jan 21, 2003 3.450 3.511 3.450 3.467 172,016 +0.03(+0.77%)
Jan 17, 2003 3.415 3.463 3.410 3.441 166,776 +0.02(+0.51%)
Jan 16, 2003 3.424 3.463 3.424 3.424 103,437 -0.01(-0.26%)
Jan 15, 2003 3.441 3.467 3.432 3.432 50,123 -0.04(-1.14%)
Jan 14, 2003 3.406 3.472 3.406 3.472 141,030 +0.04(+1.15%)
Jan 13, 2003 3.454 3.503 3.428 3.432 137,385 -0.07(-1.88%)
Jan 10, 2003 3.450 3.507 3.450 3.498 101,159 +0.00(+0.00%)
Jan 09, 2003 3.489 3.542 3.476 3.498 143,081 -0.02(-0.50%)
Jan 08, 2003 3.498 3.533 3.476 3.516 116,424 +0.00(+0.00%)
Jan 07, 2003 3.577 3.577 3.494 3.516 175,206 -0.06(-1.72%)
Jan 06, 2003 3.524 3.577 3.516 3.577 97,286 +0.04(+0.99%)
Jan 03, 2003 3.507 3.542 3.507 3.542 52,402 +0.04(+1.00%)
Jan 02, 2003 3.533 3.577 3.507 3.507 138,296 -0.04(-0.99%)
Dec 31, 2002 3.467 3.560 3.467 3.542 210,748 +0.02(+0.62%)
Dec 30, 2002 3.467 3.542 3.467 3.520 185,914 +0.05(+1.52%)
Dec 27, 2002 3.459 3.511 3.441 3.467 272,492 +0.02(+0.51%)
Dec 26, 2002 3.432 3.459 3.406 3.450 57,642 +0.02(+0.64%)
Dec 24, 2002 3.428 3.441 3.397 3.428 66,072 +0.02(+0.51%)
Dec 23, 2002 3.415 3.441 3.384 3.410 288,896 +0.01(+0.39%)
Dec 20, 2002 3.415 3.432 3.384 3.397 179,990 -0.02(-0.64%)
Dec 19, 2002 3.424 3.437 3.402 3.419 97,969 -0.03(-0.76%)
Dec 18, 2002 3.424 3.445 3.371 3.445 210,976 +0.02(+0.64%)
Dec 17, 2002 3.358 3.441 3.358 3.424 232,165 +0.05(+1.56%)
Dec 16, 2002 3.358 3.393 3.358 3.371 189,331 -0.03(-0.90%)
Dec 13, 2002 3.419 3.441 3.371 3.402 117,107 -0.03(-0.77%)
Dec 12, 2002 3.459 3.467 3.406 3.428 153,789 +0.00(+0.13%)
Dec 11, 2002 3.454 3.454 3.410 3.424 120,525 -0.04(-1.14%)
Dec 10, 2002 3.445 3.489 3.445 3.463 91,818 -0.00(-0.13%)
Dec 09, 2002 3.489 3.511 3.441 3.467 130,778 -0.01(-0.38%)
Dec 06, 2002 3.476 3.511 3.467 3.481 160,168 +0.00(+0.00%)
Dec 05, 2002 3.454 3.489 3.432 3.481 99,336 +0.03(+0.76%)
Dec 04, 2002 3.489 3.498 3.454 3.454 90,451 -0.02(-0.51%)
Dec 03, 2002 3.402 3.494 3.402 3.472 157,662 +0.04(+1.02%)
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.