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 )

5.620 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, May 1, 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 (%)
Jun 30, 2004 3.590 3.595 3.573 3.595 99,178 +0.00(+0.00%)
Jun 29, 2004 3.577 3.595 3.564 3.595 66,571 +0.00(+0.12%)
Jun 28, 2004 3.551 3.599 3.520 3.590 262,210 +0.06(+1.75%)
Jun 25, 2004 3.546 3.568 3.524 3.529 181,147 -0.01(-0.25%)
Jun 24, 2004 3.582 3.599 3.524 3.537 189,072 -0.03(-0.74%)
Jun 23, 2004 3.560 3.586 3.555 3.564 105,291 +0.00(+0.12%)
Jun 22, 2004 3.529 3.568 3.529 3.560 136,992 +0.03(+0.88%)
Jun 21, 2004 3.533 3.555 3.529 3.529 82,421 +0.00(+0.13%)
Jun 18, 2004 3.537 3.560 3.524 3.524 86,271 -0.01(-0.37%)
Jun 17, 2004 3.529 3.537 3.524 3.537 110,726 +0.02(+0.63%)
Jun 16, 2004 3.515 3.542 3.507 3.515 73,138 -0.00(-0.13%)
Jun 15, 2004 3.476 3.542 3.476 3.520 143,785 +0.02(+0.50%)
Jun 14, 2004 3.529 3.542 3.502 3.502 159,635 -0.04(-1.25%)
Jun 10, 2004 3.542 3.577 3.533 3.546 109,820 -0.04(-1.23%)
Jun 09, 2004 3.546 3.595 3.546 3.590 128,161 +0.03(+0.74%)
Jun 08, 2004 3.613 3.613 3.551 3.564 132,463 -0.00(-0.12%)
Jun 07, 2004 3.573 3.577 3.546 3.568 144,917 +0.01(+0.25%)
Jun 04, 2004 3.537 3.560 3.511 3.560 170,957 +0.03(+0.75%)
Jun 03, 2004 3.533 3.537 3.515 3.533 46,645 +0.02(+0.50%)
Jun 02, 2004 3.551 3.551 3.515 3.515 103,706 -0.01(-0.38%)
Jun 01, 2004 3.533 3.551 3.476 3.529 207,866 +0.01(+0.25%)
May 28, 2004 3.520 3.573 3.515 3.520 320,177 -0.02(-0.62%)
May 27, 2004 3.542 3.568 3.542 3.542 218,735 -0.01(-0.25%)
May 26, 2004 3.533 3.564 3.533 3.551 116,613 +0.02(+0.63%)
May 25, 2004 3.462 3.529 3.462 3.529 156,918 +0.06(+1.78%)
May 24, 2004 3.454 3.484 3.454 3.467 133,822 +0.00(+0.13%)
May 21, 2004 3.458 3.484 3.458 3.462 96,007 +0.00(+0.13%)
May 20, 2004 3.440 3.480 3.440 3.458 129,067 +0.02(+0.51%)
May 19, 2004 3.414 3.458 3.414 3.440 174,127 +0.00(+0.00%)
May 18, 2004 3.392 3.440 3.387 3.440 115,254 +0.03(+0.78%)
May 17, 2004 3.378 3.436 3.378 3.414 228,471 +0.00(+0.13%)
May 14, 2004 3.401 3.431 3.401 3.409 181,826 +0.02(+0.52%)
May 13, 2004 3.409 3.436 3.370 3.392 127,708 -0.03(-0.78%)
May 12, 2004 3.352 3.423 3.352 3.418 220,320 -0.01(-0.39%)
May 11, 2004 3.339 3.431 3.339 3.431 258,587 +0.08(+2.24%)
May 10, 2004 3.401 3.401 3.330 3.356 381,314 -0.03(-0.78%)
May 07, 2004 3.423 3.431 3.268 3.383 620,428 -0.13(-3.77%)
May 06, 2004 3.533 3.542 3.502 3.515 187,034 -0.02(-0.62%)
May 05, 2004 3.524 3.537 3.511 3.537 111,179 +0.03(+0.88%)
May 04, 2004 3.542 3.551 3.507 3.507 253,605 -0.04(-1.00%)
May 03, 2004 3.568 3.590 3.520 3.542 234,585 -0.04(-0.99%)
Apr 30, 2004 3.582 3.595 3.568 3.577 142,653 -0.02(-0.49%)
Apr 29, 2004 3.590 3.626 3.555 3.595 261,531 +0.04(+1.24%)
Apr 28, 2004 3.542 3.560 3.533 3.551 98,045 +0.01(+0.25%)
Apr 27, 2004 3.577 3.577 3.542 3.542 146,276 -0.02(-0.50%)
Apr 26, 2004 3.577 3.577 3.546 3.560 200,846 -0.00(-0.12%)
Apr 23, 2004 3.573 3.604 3.564 3.564 261,304 -0.02(-0.62%)
Apr 22, 2004 3.590 3.613 3.577 3.586 151,710 +0.00(+0.12%)
Apr 21, 2004 3.577 3.582 3.542 3.582 217,829 +0.00(+0.12%)
Apr 20, 2004 3.586 3.639 3.577 3.577 206,734 -0.01(-0.25%)
Apr 19, 2004 3.648 3.688 3.586 3.586 296,854 -0.06(-1.58%)
Apr 16, 2004 3.577 3.661 3.573 3.643 253,605 +0.06(+1.60%)
Apr 15, 2004 3.643 3.701 3.573 3.586 267,644 -0.05(-1.34%)
Apr 14, 2004 3.670 3.688 3.617 3.635 258,361 -0.04(-1.08%)
Apr 13, 2004 3.714 3.714 3.674 3.674 143,559 -0.04(-1.07%)
Apr 12, 2004 3.842 3.842 3.710 3.714 239,114 -0.12(-3.22%)
Apr 08, 2004 3.847 3.886 3.807 3.838 103,480 +0.04(+0.93%)
Apr 07, 2004 3.736 3.811 3.736 3.802 141,747 +0.07(+1.77%)
Apr 06, 2004 3.710 3.754 3.710 3.736 233,226 +0.03(+0.83%)
Apr 05, 2004 3.944 3.944 3.643 3.705 362,067 -0.23(-5.73%)
Apr 02, 2004 3.988 3.997 3.908 3.931 276,022 -0.09(-2.20%)
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.