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 )

5.700 -0.010 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Oct 31, 2002 3.421 3.491 3.421 3.438 62,235 +0.02(+0.64%)
Oct 30, 2002 3.403 3.438 3.390 3.416 129,696 +0.01(+0.39%)
Oct 29, 2002 3.192 3.416 3.192 3.403 437,923 -0.01(-0.39%)
Oct 28, 2002 3.434 3.478 3.403 3.416 74,955 -0.04(-1.27%)
Oct 25, 2002 3.377 3.496 3.377 3.460 183,755 +0.06(+1.68%)
Oct 24, 2002 3.355 3.487 3.355 3.403 131,058 +0.04(+1.18%)
Oct 23, 2002 3.364 3.390 3.346 3.364 152,864 -0.04(-1.04%)
Oct 22, 2002 3.368 3.443 3.368 3.399 173,533 -0.01(-0.39%)
Oct 21, 2002 3.390 3.478 3.390 3.412 266,887 -0.01(-0.39%)
Oct 18, 2002 3.522 3.522 3.394 3.425 224,185 -0.10(-2.75%)
Oct 17, 2002 3.544 3.553 3.478 3.522 226,002 -0.04(-0.99%)
Oct 16, 2002 3.549 3.601 3.549 3.557 86,994 -0.04(-0.98%)
Oct 15, 2002 3.650 3.667 3.566 3.593 193,294 -0.10(-2.74%)
Oct 14, 2002 3.676 3.694 3.659 3.694 95,625 +0.00(+0.00%)
Oct 11, 2002 3.755 3.755 3.681 3.694 76,545 -0.04(-1.06%)
Oct 10, 2002 3.742 3.799 3.725 3.733 105,619 -0.04(-1.17%)
Oct 09, 2002 3.817 3.830 3.769 3.777 82,451 -0.08(-2.05%)
Oct 08, 2002 3.821 3.865 3.821 3.857 138,100 +0.04(+0.92%)
Oct 07, 2002 3.852 3.852 3.799 3.821 73,138 +0.00(+0.00%)
Oct 04, 2002 3.870 3.870 3.808 3.821 59,737 -0.03(-0.80%)
Oct 03, 2002 3.870 3.874 3.830 3.852 59,737 +0.01(+0.23%)
Oct 02, 2002 3.870 3.892 3.843 3.843 127,878 -0.01(-0.34%)
Oct 01, 2002 3.874 3.888 3.830 3.857 100,168 -0.02(-0.45%)
Sep 30, 2002 3.865 3.879 3.835 3.874 95,398 +0.05(+1.27%)
Sep 27, 2002 3.808 3.830 3.799 3.826 157,861 +0.03(+0.70%)
Sep 26, 2002 3.830 3.830 3.799 3.799 89,038 +0.01(+0.35%)
Sep 25, 2002 3.795 3.804 3.786 3.786 37,477 +0.01(+0.35%)
Sep 24, 2002 3.786 3.817 3.773 3.773 75,409 -0.04(-1.04%)
Sep 23, 2002 3.817 3.821 3.777 3.813 135,828 +0.03(+0.70%)
Sep 20, 2002 3.821 3.821 3.773 3.786 1,567,255 -0.02(-0.46%)
Sep 19, 2002 3.808 3.830 3.769 3.804 133,784 +0.01(+0.35%)
Sep 18, 2002 3.848 3.848 3.786 3.791 129,468 -0.04(-1.03%)
Sep 17, 2002 3.852 3.852 3.791 3.830 81,542 +0.00(+0.00%)
Sep 16, 2002 3.835 3.857 3.791 3.830 92,899 +0.04(+1.05%)
Sep 13, 2002 3.839 3.839 3.777 3.791 85,858 -0.02(-0.46%)
Sep 12, 2002 3.791 3.821 3.769 3.808 72,002 +0.02(+0.58%)
Sep 11, 2002 3.830 3.830 3.760 3.786 96,761 -0.04(-1.04%)
Sep 10, 2002 3.830 3.839 3.817 3.826 52,696 +0.02(+0.58%)
Sep 09, 2002 3.874 3.874 3.791 3.804 145,595 -0.05(-1.26%)
Sep 06, 2002 3.865 3.865 3.826 3.852 76,772 +0.00(+0.11%)
Sep 05, 2002 3.848 3.852 3.830 3.848 63,598 +0.04(+0.92%)
Sep 04, 2002 3.835 3.848 3.808 3.813 117,884 +0.00(+0.12%)
Sep 03, 2002 3.839 3.839 3.808 3.808 78,817 -0.00(-0.12%)
Aug 30, 2002 3.799 3.826 3.799 3.813 95,171 +0.00(+0.00%)
Aug 29, 2002 3.777 3.813 3.773 3.813 123,790 +0.05(+1.29%)
Aug 28, 2002 3.733 3.773 3.716 3.764 147,640 +0.05(+1.30%)
Aug 27, 2002 3.738 3.769 3.716 3.716 136,055 -0.02(-0.47%)
Aug 26, 2002 3.742 3.747 3.720 3.733 91,309 +0.03(+0.71%)
Aug 23, 2002 3.764 3.764 3.698 3.707 112,433 -0.01(-0.36%)
Aug 22, 2002 3.773 3.782 3.720 3.720 136,510 -0.04(-0.94%)
Aug 21, 2002 3.777 3.782 3.755 3.755 73,820 +0.01(+0.24%)
Aug 20, 2002 3.786 3.821 3.747 3.747 64,053 -0.02(-0.47%)
Aug 16, 2002 3.795 3.799 3.742 3.764 61,781 -0.02(-0.58%)
Aug 15, 2002 3.808 3.852 3.764 3.786 111,297 -0.04(-1.15%)
Aug 14, 2002 3.808 3.839 3.808 3.830 40,430 +0.04(+1.05%)
Aug 13, 2002 3.865 3.865 3.791 3.791 196,701 -0.06(-1.60%)
Aug 12, 2002 3.808 3.852 3.786 3.852 63,144 +0.00(+0.11%)
Aug 07, 2002 3.830 3.861 3.830 3.848 50,424 +0.04(+1.04%)
Aug 06, 2002 3.808 3.865 3.804 3.808 81,997 -0.03(-0.80%)
Aug 05, 2002 3.830 3.888 3.830 3.839 92,218 +0.04(+0.93%)
Aug 02, 2002 3.742 3.852 3.742 3.804 107,209 +0.02(+0.47%)
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.