Skip to main content

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

5.710 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 3.802 3.851 3.802 3.825 57,966 +0.02(+0.46%)
Feb 27, 2002 3.829 3.851 3.798 3.807 116,612 -0.02(-0.46%)
Feb 26, 2002 3.838 3.851 3.825 3.825 44,154 +0.01(+0.23%)
Feb 25, 2002 3.851 3.878 3.816 3.816 160,540 +0.00(+0.12%)
Feb 22, 2002 3.829 3.829 3.798 3.811 104,158 +0.03(+0.70%)
Feb 21, 2002 3.816 3.829 3.785 3.785 143,105 -0.04(-0.93%)
Feb 20, 2002 3.811 3.842 3.798 3.820 70,194 -0.01(-0.23%)
Feb 19, 2002 3.838 3.842 3.798 3.829 138,803 +0.03(+0.70%)
Feb 18, 2002 3.798 3.829 3.798 3.802 81,968 +0.00(+0.00%)
Feb 15, 2002 3.798 3.829 3.798 3.802 81,968 -0.01(-0.35%)
Feb 14, 2002 3.820 3.847 3.794 3.816 120,235 -0.03(-0.69%)
Feb 13, 2002 3.833 3.842 3.825 3.842 73,364 -0.02(-0.57%)
Feb 12, 2002 3.882 3.904 3.860 3.864 50,720 -0.02(-0.45%)
Feb 11, 2002 3.833 3.904 3.833 3.882 78,345 +0.02(+0.46%)
Feb 08, 2002 3.869 3.886 3.864 3.864 50,267 +0.00(+0.11%)
Feb 07, 2002 3.944 3.944 3.847 3.860 104,158 -0.04(-1.02%)
Feb 06, 2002 3.886 3.957 3.855 3.900 173,673 +0.00(+0.00%)
Feb 05, 2002 3.878 3.975 3.878 3.900 2,060,534 -0.02(-0.56%)
Feb 04, 2002 3.855 3.922 3.847 3.922 145,596 +0.04(+0.91%)
Feb 01, 2002 3.873 3.886 3.851 3.886 107,781 +0.03(+0.69%)
Jan 31, 2002 3.895 3.895 3.842 3.860 76,307 +0.01(+0.34%)
Jan 30, 2002 3.886 3.886 3.842 3.847 188,618 +0.00(+0.11%)
Jan 29, 2002 3.825 3.891 3.825 3.842 171,862 +0.02(+0.46%)
Jan 28, 2002 3.825 3.851 3.820 3.825 49,362 +0.00(+0.00%)
Jan 25, 2002 3.855 3.855 3.825 3.825 41,889 -0.01(-0.23%)
Jan 24, 2002 3.833 3.855 3.820 3.833 79,251 -0.01(-0.34%)
Jan 23, 2002 3.860 3.878 3.833 3.847 87,855 +0.02(+0.58%)
Jan 22, 2002 3.780 3.864 3.754 3.825 295,041 +0.00(+0.12%)
Jan 21, 2002 3.802 3.820 3.767 3.820 79,251 +0.00(+0.00%)
Jan 18, 2002 3.802 3.820 3.767 3.820 79,251 +0.06(+1.53%)
Jan 17, 2002 3.864 3.864 3.763 3.763 123,179 -0.08(-2.07%)
Jan 16, 2002 3.789 3.855 3.776 3.842 91,025 +0.07(+1.75%)
Jan 15, 2002 3.847 3.847 3.754 3.776 111,404 -0.03(-0.81%)
Jan 14, 2002 3.838 3.838 3.802 3.807 87,176 +0.00(+0.12%)
Jan 11, 2002 3.811 3.833 3.767 3.802 70,873 +0.03(+0.82%)
Jan 10, 2002 3.798 3.811 3.758 3.772 65,438 +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.