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 )

5.745 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Sep 30, 2004 3.808 3.826 3.791 3.791 195,794 -0.04(-0.92%)
Sep 29, 2004 3.861 3.861 3.813 3.826 147,186 -0.02(-0.57%)
Sep 28, 2004 3.870 3.874 3.835 3.848 86,540 -0.02(-0.46%)
Sep 27, 2004 3.839 3.874 3.817 3.865 230,774 +0.05(+1.39%)
Sep 24, 2004 3.843 3.843 3.813 3.813 93,354 -0.03(-0.69%)
Sep 23, 2004 3.883 3.883 3.835 3.839 124,018 -0.02(-0.57%)
Sep 22, 2004 3.835 3.909 3.821 3.861 148,095 +0.03(+0.69%)
Sep 21, 2004 3.852 3.852 3.817 3.835 68,823 +0.00(+0.11%)
Sep 20, 2004 3.808 3.830 3.808 3.830 69,277 +0.02(+0.58%)
Sep 17, 2004 3.848 3.852 3.791 3.808 151,502 -0.02(-0.57%)
Sep 16, 2004 3.826 3.852 3.799 3.830 185,800 +0.01(+0.23%)
Sep 15, 2004 3.852 3.852 3.795 3.821 120,157 -0.01(-0.23%)
Sep 14, 2004 3.835 3.848 3.817 3.830 193,296 +0.00(+0.00%)
Sep 13, 2004 3.808 3.839 3.808 3.830 151,502 +0.01(+0.35%)
Sep 10, 2004 3.782 3.821 3.782 3.817 94,035 +0.03(+0.70%)
Sep 09, 2004 3.791 3.808 3.769 3.791 180,803 -0.02(-0.58%)
Sep 08, 2004 3.799 3.839 3.799 3.813 140,145 -0.01(-0.23%)
Sep 07, 2004 3.791 3.835 3.791 3.821 69,959 +0.03(+0.81%)
Sep 03, 2004 3.791 3.808 3.786 3.791 88,584 +0.01(+0.23%)
Sep 02, 2004 3.773 3.799 3.764 3.782 121,065 +0.01(+0.23%)
Sep 01, 2004 3.777 3.795 3.773 3.773 185,346 -0.01(-0.35%)
Aug 31, 2004 3.826 3.830 3.782 3.786 168,310 -0.02(-0.58%)
Aug 30, 2004 3.769 3.813 3.769 3.808 206,924 +0.01(+0.35%)
Aug 27, 2004 3.769 3.795 3.760 3.795 159,225 +0.03(+0.82%)
Aug 26, 2004 3.751 3.764 3.733 3.764 106,074 +0.03(+0.71%)
Aug 25, 2004 3.725 3.742 3.711 3.738 155,363 +0.01(+0.35%)
Aug 24, 2004 3.751 3.751 3.707 3.725 168,310 +0.00(+0.00%)
Aug 23, 2004 3.725 3.751 3.720 3.725 125,381 -0.02(-0.59%)
Aug 20, 2004 3.747 3.751 3.725 3.747 104,711 +0.01(+0.35%)
Aug 19, 2004 3.676 3.733 3.676 3.733 126,289 +0.05(+1.44%)
Aug 18, 2004 3.672 3.703 3.672 3.681 103,121 +0.01(+0.24%)
Aug 17, 2004 3.685 3.698 3.659 3.672 125,608 -0.01(-0.36%)
Aug 16, 2004 3.716 3.716 3.663 3.685 90,628 -0.03(-0.71%)
Aug 13, 2004 3.672 3.720 3.672 3.711 93,581 +0.04(+1.08%)
Aug 12, 2004 3.689 3.711 3.659 3.672 97,670 -0.01(-0.24%)
Aug 11, 2004 3.667 3.681 3.645 3.681 113,797 +0.01(+0.24%)
Aug 10, 2004 3.672 3.681 3.663 3.672 100,623 +0.00(+0.12%)
Aug 09, 2004 3.685 3.694 3.667 3.667 163,086 -0.02(-0.60%)
Aug 06, 2004 3.694 3.716 3.685 3.689 116,749 +0.02(+0.48%)
Aug 05, 2004 3.667 3.685 3.659 3.672 48,153 -0.01(-0.24%)
Aug 04, 2004 3.659 3.689 3.645 3.681 124,018 +0.00(+0.12%)
Aug 03, 2004 3.663 3.676 3.659 3.676 54,513 +0.01(+0.36%)
Aug 02, 2004 3.663 3.681 3.650 3.663 50,879 +0.00(+0.00%)
Jul 30, 2004 3.645 3.663 3.615 3.663 103,802 +0.04(+0.97%)
Jul 29, 2004 3.588 3.632 3.588 3.628 109,254 +0.04(+0.98%)
Jul 28, 2004 3.535 3.610 3.535 3.592 263,709 +0.03(+0.87%)
Jul 27, 2004 3.570 3.575 3.535 3.562 115,614 -0.01(-0.25%)
Jul 26, 2004 3.610 3.610 3.526 3.570 101,531 -0.02(-0.61%)
Jul 23, 2004 3.597 3.606 3.579 3.592 103,575 +0.01(+0.37%)
Jul 22, 2004 3.601 3.641 3.500 3.579 326,400 -0.03(-0.85%)
Jul 21, 2004 3.637 3.645 3.610 3.610 111,752 -0.04(-1.09%)
Jul 20, 2004 3.672 3.676 3.637 3.650 128,788 -0.01(-0.24%)
Jul 19, 2004 3.637 3.667 3.637 3.659 97,897 +0.01(+0.24%)
Jul 16, 2004 3.641 3.667 3.632 3.650 73,820 +0.01(+0.24%)
Jul 15, 2004 3.637 3.672 3.637 3.641 133,331 -0.02(-0.60%)
Jul 14, 2004 3.676 3.703 3.632 3.663 174,670 -0.02(-0.60%)
Jul 13, 2004 3.694 3.703 3.663 3.685 105,847 +0.00(+0.00%)
Jul 12, 2004 3.676 3.698 3.663 3.685 64,507 -0.03(-0.71%)
Jul 09, 2004 3.685 3.711 3.654 3.711 191,479 +0.01(+0.24%)
Jul 08, 2004 3.632 3.711 3.632 3.703 139,236 +0.04(+1.08%)
Jul 07, 2004 3.645 3.672 3.637 3.663 105,165 +0.03(+0.85%)
Jul 06, 2004 3.606 3.632 3.606 3.632 72,003 -0.01(-0.24%)
Jul 02, 2004 3.615 3.654 3.610 3.641 119,929 +0.02(+0.49%)
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.