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 )

5.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2002 3.723 3.754 3.714 3.714 60,683 +0.01(+0.24%)
May 28, 2002 3.692 3.705 3.692 3.705 35,097 +0.01(+0.36%)
May 27, 2002 3.714 3.714 3.688 3.692 76,307 +0.00(+0.00%)
May 24, 2002 3.714 3.714 3.688 3.692 76,307 -0.01(-0.24%)
May 23, 2002 3.696 3.710 3.674 3.701 82,647 +0.00(+0.12%)
May 22, 2002 3.736 3.745 3.683 3.696 157,596 -0.01(-0.36%)
May 21, 2002 3.741 3.741 3.701 3.710 106,196 -0.01(-0.24%)
May 20, 2002 3.705 3.732 3.692 3.719 84,232 +0.01(+0.36%)
May 17, 2002 3.679 3.736 3.679 3.705 105,291 -0.00(-0.12%)
May 16, 2002 3.710 3.741 3.701 3.710 93,516 -0.00(-0.12%)
May 15, 2002 3.719 3.732 3.696 3.714 83,327 +0.01(+0.36%)
May 14, 2002 3.683 3.741 3.683 3.701 73,364 -0.01(-0.24%)
May 13, 2002 3.736 3.745 3.666 3.710 132,236 -0.02(-0.47%)
May 10, 2002 3.714 3.732 3.692 3.727 103,479 -0.01(-0.24%)
May 09, 2002 3.736 3.745 3.710 3.736 93,290 +0.04(+1.20%)
May 08, 2002 3.754 3.754 3.688 3.692 94,875 -0.06(-1.65%)
May 07, 2002 3.776 3.776 3.754 3.754 62,495 +0.01(+0.35%)
May 06, 2002 3.745 3.776 3.741 3.741 124,537 +0.03(+0.71%)
May 03, 2002 3.692 3.745 3.692 3.714 155,106 +0.02(+0.60%)
May 02, 2002 3.683 3.741 3.679 3.692 136,991 -0.00(-0.12%)
May 01, 2002 3.670 3.723 3.670 3.696 117,971 +0.05(+1.45%)
Apr 30, 2002 3.648 3.666 3.643 3.643 60,457 +0.00(+0.00%)
Apr 29, 2002 3.670 3.688 3.604 3.643 109,593 +0.01(+0.36%)
Apr 26, 2002 3.621 3.674 3.599 3.630 121,820 +0.01(+0.24%)
Apr 25, 2002 3.621 3.648 3.595 3.621 177,522 +0.03(+0.86%)
Apr 24, 2002 3.608 3.621 3.582 3.590 85,138 -0.01(-0.37%)
Apr 23, 2002 3.617 3.617 3.577 3.604 122,273 +0.02(+0.49%)
Apr 22, 2002 3.582 3.617 3.573 3.586 116,159 -0.03(-0.73%)
Apr 19, 2002 3.613 3.613 3.577 3.613 48,230 +0.02(+0.49%)
Apr 18, 2002 3.599 3.599 3.586 3.595 52,532 +0.01(+0.25%)
Apr 17, 2002 3.613 3.639 3.560 3.586 108,913 -0.03(-0.73%)
Apr 16, 2002 3.613 3.643 3.590 3.613 129,066 -0.03(-0.73%)
Apr 15, 2002 3.639 3.666 3.639 3.639 46,418 +0.00(+0.00%)
Apr 12, 2002 3.595 3.652 3.595 3.639 155,785 +0.00(+0.00%)
Apr 11, 2002 3.639 3.674 3.621 3.639 134,500 -0.04(-1.20%)
Apr 10, 2002 3.679 3.688 3.639 3.683 39,852 +0.02(+0.48%)
Apr 09, 2002 3.639 3.670 3.639 3.666 41,663 -0.02(-0.48%)
Apr 08, 2002 3.666 3.705 3.666 3.683 55,475 -0.00(-0.12%)
Apr 05, 2002 3.688 3.701 3.661 3.688 85,365 +0.02(+0.60%)
Apr 04, 2002 3.666 3.670 3.643 3.666 56,834 -0.03(-0.72%)
Apr 03, 2002 3.661 3.692 3.643 3.692 181,145 +0.03(+0.84%)
Apr 02, 2002 3.696 3.705 3.648 3.661 86,723 +0.00(+0.00%)
Apr 01, 2002 3.666 3.710 3.643 3.661 122,273 -0.00(-0.12%)
Mar 29, 2002 3.666 3.674 3.617 3.666 101,441 +0.00(+0.00%)
Mar 28, 2002 3.666 3.674 3.617 3.666 101,441 +0.04(+1.22%)
Mar 27, 2002 3.577 3.643 3.568 3.621 59,551 +0.04(+0.99%)
Mar 26, 2002 3.613 3.617 3.555 3.586 99,403 -0.00(-0.12%)
Mar 25, 2002 3.564 3.599 3.555 3.590 80,383 +0.01(+0.25%)
Mar 22, 2002 3.582 3.621 3.582 3.582 93,063 -0.02(-0.61%)
Mar 21, 2002 3.502 3.617 3.476 3.604 145,369 +0.10(+2.90%)
Mar 20, 2002 3.551 3.560 3.467 3.502 298,437 -0.04(-1.25%)
Mar 19, 2002 3.639 3.657 3.533 3.546 1,222,734 -0.06(-1.71%)
Mar 18, 2002 3.661 3.666 3.604 3.608 274,209 -0.04(-1.09%)
Mar 15, 2002 3.643 3.674 3.643 3.648 97,365 -0.00(-0.12%)
Mar 14, 2002 3.652 3.666 3.635 3.652 129,745 -0.01(-0.24%)
Mar 13, 2002 3.679 3.688 3.657 3.661 67,023 -0.00(-0.12%)
Mar 12, 2002 3.754 3.754 3.666 3.666 100,762 -0.07(-1.89%)
Mar 11, 2002 3.749 3.772 3.710 3.736 119,556 +0.00(+0.12%)
Mar 08, 2002 3.798 3.798 3.727 3.732 199,939 -0.07(-1.86%)
Mar 07, 2002 3.802 3.842 3.802 3.802 118,876 -0.01(-0.23%)
Mar 06, 2002 3.816 3.842 3.811 3.811 81,742 -0.01(-0.35%)
Mar 05, 2002 3.811 3.838 3.811 3.825 86,270 -0.01(-0.35%)
Mar 04, 2002 3.816 3.838 3.802 3.838 86,723 +0.04(+0.93%)
Mar 01, 2002 3.798 3.838 3.798 3.802 94,648 -0.02(-0.58%)
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.