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 )

5.771 +0.031 (+0.54%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 8, 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 (%)
Aug 31, 2004 3.838 3.842 3.794 3.798 167,786 -0.02(-0.58%)
Aug 30, 2004 3.780 3.825 3.780 3.820 206,279 +0.01(+0.35%)
Aug 27, 2004 3.780 3.807 3.772 3.807 158,729 +0.03(+0.82%)
Aug 26, 2004 3.763 3.776 3.745 3.776 105,743 +0.03(+0.71%)
Aug 25, 2004 3.736 3.754 3.723 3.749 154,879 +0.01(+0.35%)
Aug 24, 2004 3.763 3.763 3.719 3.736 167,786 +0.00(+0.00%)
Aug 23, 2004 3.736 3.763 3.732 3.736 124,990 -0.02(-0.59%)
Aug 20, 2004 3.758 3.763 3.736 3.758 104,385 +0.01(+0.35%)
Aug 19, 2004 3.688 3.745 3.688 3.745 125,896 +0.05(+1.44%)
Aug 18, 2004 3.683 3.714 3.683 3.692 102,800 +0.01(+0.24%)
Aug 17, 2004 3.696 3.710 3.670 3.683 125,217 -0.01(-0.36%)
Aug 16, 2004 3.727 3.727 3.674 3.696 90,346 -0.03(-0.71%)
Aug 13, 2004 3.683 3.732 3.683 3.723 93,290 +0.04(+1.08%)
Aug 12, 2004 3.701 3.723 3.670 3.683 97,365 -0.01(-0.24%)
Aug 11, 2004 3.679 3.692 3.657 3.692 113,442 +0.01(+0.24%)
Aug 10, 2004 3.683 3.692 3.674 3.683 100,309 +0.00(+0.12%)
Aug 09, 2004 3.696 3.705 3.679 3.679 162,578 -0.02(-0.60%)
Aug 06, 2004 3.705 3.727 3.696 3.701 116,386 +0.02(+0.48%)
Aug 05, 2004 3.679 3.696 3.670 3.683 48,003 -0.01(-0.24%)
Aug 04, 2004 3.670 3.701 3.657 3.692 123,632 +0.00(+0.12%)
Aug 03, 2004 3.674 3.688 3.670 3.688 54,343 +0.01(+0.36%)
Aug 02, 2004 3.674 3.692 3.661 3.674 50,720 +0.00(+0.00%)
Jul 30, 2004 3.657 3.674 3.626 3.674 103,479 +0.04(+0.97%)
Jul 29, 2004 3.599 3.643 3.599 3.639 108,913 +0.04(+0.98%)
Jul 28, 2004 3.546 3.621 3.546 3.604 262,887 +0.03(+0.87%)
Jul 27, 2004 3.582 3.586 3.546 3.573 115,254 -0.01(-0.25%)
Jul 26, 2004 3.621 3.621 3.537 3.582 101,215 -0.02(-0.61%)
Jul 23, 2004 3.608 3.617 3.590 3.604 103,253 +0.01(+0.37%)
Jul 22, 2004 3.613 3.652 3.511 3.590 325,383 -0.03(-0.85%)
Jul 21, 2004 3.648 3.657 3.621 3.621 111,404 -0.04(-1.09%)
Jul 20, 2004 3.683 3.688 3.648 3.661 128,387 -0.01(-0.24%)
Jul 19, 2004 3.648 3.679 3.648 3.670 97,592 +0.01(+0.24%)
Jul 16, 2004 3.652 3.679 3.643 3.661 73,590 +0.01(+0.24%)
Jul 15, 2004 3.648 3.683 3.648 3.652 132,915 -0.02(-0.60%)
Jul 14, 2004 3.688 3.714 3.643 3.674 174,126 -0.02(-0.60%)
Jul 13, 2004 3.705 3.714 3.674 3.696 105,517 +0.00(+0.00%)
Jul 12, 2004 3.688 3.710 3.674 3.696 64,306 -0.03(-0.71%)
Jul 09, 2004 3.696 3.723 3.666 3.723 190,882 +0.01(+0.24%)
Jul 08, 2004 3.643 3.723 3.643 3.714 138,803 +0.04(+1.08%)
Jul 07, 2004 3.657 3.683 3.648 3.674 104,838 +0.03(+0.85%)
Jul 06, 2004 3.617 3.643 3.617 3.643 71,779 -0.01(-0.24%)
Jul 02, 2004 3.626 3.666 3.621 3.652 119,556 +0.02(+0.49%)
Jul 01, 2004 3.595 3.639 3.590 3.635 136,312 +0.04(+1.11%)
Jun 30, 2004 3.590 3.595 3.573 3.595 99,177 +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 3.590 262,208 +0.06(+1.75%)
Jun 25, 2004 3.546 3.568 3.524 3.529 181,145 -0.01(-0.25%)
Jun 24, 2004 3.582 3.599 3.524 3.537 189,071 -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 3.560 136,991 +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 86,270 -0.01(-0.37%)
Jun 17, 2004 3.529 3.537 3.524 3.537 110,725 +0.02(+0.63%)
Jun 16, 2004 3.515 3.542 3.507 3.515 73,137 -0.00(-0.13%)
Jun 15, 2004 3.476 3.542 3.476 3.520 143,784 +0.02(+0.50%)
Jun 14, 2004 3.529 3.542 3.502 3.502 159,634 -0.04(-1.25%)
Jun 10, 2004 3.542 3.577 3.533 3.546 109,819 -0.04(-1.23%)
Jun 09, 2004 3.546 3.595 3.546 3.590 128,160 +0.03(+0.74%)
Jun 08, 2004 3.613 3.613 3.551 3.564 132,462 -0.00(-0.12%)
Jun 07, 2004 3.573 3.577 3.546 3.568 144,916 +0.01(+0.25%)
Jun 04, 2004 3.537 3.560 3.511 3.560 170,956 +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%)
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.