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 (%)
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%)
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.