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: 7:00 PM EDT, Apr 30, 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 (%)
Jan 30, 2004 3.992 3.992 3.957 3.984 105,517 -0.01(-0.22%)
Jan 29, 2004 4.032 4.059 3.957 3.992 175,937 -0.04(-1.09%)
Jan 28, 2004 4.050 4.059 4.037 4.037 103,932 -0.01(-0.33%)
Jan 27, 2004 4.045 4.054 4.032 4.050 131,330 +0.01(+0.22%)
Jan 26, 2004 4.045 4.054 4.041 4.041 57,287 +0.00(+0.00%)
Jan 23, 2004 4.059 4.063 4.037 4.041 97,365 -0.02(-0.44%)
Jan 22, 2004 4.072 4.076 4.041 4.059 135,859 -0.01(-0.33%)
Jan 21, 2004 4.050 4.072 4.050 4.072 118,197 +0.02(+0.55%)
Jan 20, 2004 4.076 4.076 4.041 4.050 162,578 -0.00(-0.11%)
Jan 16, 2004 4.059 4.067 4.041 4.054 94,422 +0.01(+0.33%)
Jan 15, 2004 4.019 4.059 4.006 4.041 135,632 -0.00(-0.11%)
Jan 14, 2004 4.045 4.067 4.028 4.045 188,391 +0.07(+1.66%)
Jan 13, 2004 3.957 3.997 3.935 3.979 168,692 +0.03(+0.78%)
Jan 12, 2004 3.975 3.975 3.948 3.948 113,669 -0.03(-0.67%)
Jan 09, 2004 3.957 4.014 3.957 3.975 79,251 +0.02(+0.45%)
Jan 08, 2004 3.944 4.019 3.944 3.957 125,443 +0.00(+0.00%)
Jan 07, 2004 3.948 3.966 3.948 3.957 86,723 +0.04(+1.13%)
Jan 06, 2004 3.913 3.939 3.904 3.913 87,855 +0.00(+0.00%)
Jan 05, 2004 3.855 3.913 3.855 3.913 104,385 +0.06(+1.49%)
Jan 02, 2004 3.891 3.904 3.855 3.855 101,441 -0.04(-0.91%)
Dec 31, 2003 3.908 3.908 3.873 3.891 73,590 -0.01(-0.34%)
Dec 30, 2003 3.913 3.917 3.878 3.904 98,498 +0.01(+0.23%)
Dec 29, 2003 3.904 3.908 3.886 3.895 76,307 -0.01(-0.23%)
Dec 26, 2003 3.825 3.908 3.825 3.904 141,973 +0.08(+2.08%)
Dec 24, 2003 3.842 3.847 3.825 3.825 81,062 -0.02(-0.46%)
Dec 23, 2003 3.864 3.886 3.860 3.842 96,913 -0.04(-1.02%)
Dec 22, 2003 3.869 3.895 3.864 3.882 92,384 +0.01(+0.34%)
Dec 19, 2003 3.855 3.869 3.847 3.869 70,420 +0.02(+0.57%)
Dec 18, 2003 3.860 3.869 3.833 3.847 102,347 -0.02(-0.46%)
Dec 17, 2003 3.842 3.869 3.842 3.864 117,744 +0.03(+0.69%)
Dec 16, 2003 3.829 3.833 3.807 3.838 107,102 +0.02(+0.46%)
Dec 15, 2003 3.829 3.829 3.807 3.820 98,724 +0.00(+0.00%)
Dec 12, 2003 3.802 3.833 3.802 3.820 124,537 -0.00(-0.12%)
Dec 11, 2003 3.833 3.851 3.802 3.825 127,254 -0.03(-0.80%)
Dec 10, 2003 3.864 3.869 3.842 3.855 110,951 +0.00(+0.11%)
Dec 09, 2003 3.851 3.855 3.842 3.851 130,651 -0.03(-0.80%)
Dec 08, 2003 3.882 3.886 3.878 3.882 37,361 +0.00(+0.00%)
Dec 05, 2003 3.855 3.891 3.855 3.882 94,648 +0.03(+0.69%)
Dec 04, 2003 3.869 3.873 3.855 3.855 111,178 -0.01(-0.23%)
Dec 03, 2003 3.878 3.882 3.851 3.864 115,480 -0.02(-0.45%)
Dec 02, 2003 3.908 3.913 3.895 3.882 116,386 -0.01(-0.34%)
Dec 01, 2003 3.900 3.913 3.895 3.895 137,670 +0.00(+0.11%)
Nov 28, 2003 3.833 3.908 3.829 3.891 122,952 +0.07(+1.85%)
Nov 26, 2003 3.825 3.838 3.798 3.820 158,502 -0.02(-0.46%)
Nov 25, 2003 3.833 3.855 3.820 3.838 144,463 +0.02(+0.46%)
Nov 24, 2003 3.847 3.847 3.798 3.820 112,989 -0.03(-0.69%)
Nov 21, 2003 3.833 3.851 3.833 3.847 126,122 +0.01(+0.23%)
Nov 20, 2003 3.842 3.851 3.829 3.838 120,914 +0.03(+0.70%)
Nov 19, 2003 3.842 3.842 3.811 3.811 181,145 -0.03(-0.80%)
Nov 18, 2003 3.833 3.833 3.833 3.842 115,933 +0.00(+0.00%)
Nov 17, 2003 3.847 3.869 3.825 3.842 104,385 -0.01(-0.23%)
Nov 14, 2003 3.842 3.851 3.825 3.851 89,667 +0.04(+0.93%)
Nov 13, 2003 3.825 3.860 3.811 3.816 124,311 +0.01(+0.23%)
Nov 12, 2003 3.789 3.833 3.789 3.807 77,892 +0.01(+0.23%)
Nov 11, 2003 3.825 3.833 3.780 3.798 102,800 +0.02(+0.47%)
Nov 10, 2003 3.772 3.780 3.767 3.780 79,251 -0.00(-0.12%)
Nov 07, 2003 3.816 3.820 3.789 3.785 227,338 -0.01(-0.35%)
Nov 06, 2003 3.886 3.886 3.798 3.798 143,331 -0.09(-2.27%)
Nov 05, 2003 3.878 3.900 3.869 3.886 165,295 +0.00(+0.00%)
Nov 04, 2003 3.878 3.886 3.873 3.886 51,667 +0.04(+0.92%)
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.