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 )

6.270 -0.010 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
May 31, 2002 3.283 3.311 3.276 3.276 68,808 +0.01(+0.24%)
May 28, 2002 3.256 3.268 3.256 3.268 39,795 +0.01(+0.36%)
May 27, 2002 3.276 3.276 3.252 3.256 86,523 +0.00(+0.00%)
May 24, 2002 3.276 3.276 3.252 3.256 86,523 -0.01(-0.24%)
May 23, 2002 3.260 3.272 3.241 3.264 93,712 +0.00(+0.12%)
May 22, 2002 3.295 3.303 3.248 3.260 178,695 -0.01(-0.36%)
May 21, 2002 3.299 3.299 3.264 3.272 120,414 -0.01(-0.24%)
May 20, 2002 3.268 3.291 3.256 3.280 95,509 +0.01(+0.36%)
May 17, 2002 3.244 3.295 3.244 3.268 119,387 -0.00(-0.12%)
May 16, 2002 3.272 3.299 3.264 3.272 106,036 -0.00(-0.12%)
May 15, 2002 3.280 3.291 3.260 3.276 94,482 +0.01(+0.36%)
May 14, 2002 3.248 3.299 3.248 3.264 83,185 -0.01(-0.24%)
May 13, 2002 3.295 3.303 3.233 3.272 149,939 -0.02(-0.47%)
May 10, 2002 3.276 3.291 3.256 3.287 117,333 -0.01(-0.24%)
May 09, 2002 3.295 3.303 3.272 3.295 105,779 +0.04(+1.20%)
May 08, 2002 3.311 3.311 3.252 3.256 107,576 -0.05(-1.65%)
May 07, 2002 3.330 3.330 3.311 3.311 70,862 +0.01(+0.35%)
May 06, 2002 3.303 3.330 3.299 3.299 141,210 +0.02(+0.71%)
May 03, 2002 3.256 3.303 3.256 3.276 175,871 +0.02(+0.60%)
May 02, 2002 3.248 3.299 3.244 3.256 155,331 -0.00(-0.12%)
May 01, 2002 3.237 3.283 3.237 3.260 133,764 +0.05(+1.45%)
Apr 30, 2002 3.217 3.233 3.213 3.213 68,551 +0.00(+0.00%)
Apr 29, 2002 3.237 3.252 3.178 3.213 124,265 +0.01(+0.37%)
Apr 26, 2002 3.194 3.241 3.174 3.202 138,129 +0.01(+0.24%)
Apr 25, 2002 3.194 3.217 3.170 3.194 201,289 +0.03(+0.86%)
Apr 24, 2002 3.182 3.194 3.159 3.167 96,536 -0.01(-0.37%)
Apr 23, 2002 3.190 3.190 3.155 3.178 138,643 +0.02(+0.49%)
Apr 22, 2002 3.159 3.190 3.151 3.163 131,710 -0.02(-0.73%)
Apr 19, 2002 3.186 3.186 3.155 3.186 54,687 +0.02(+0.49%)
Apr 18, 2002 3.174 3.174 3.163 3.170 59,565 +0.01(+0.25%)
Apr 17, 2002 3.186 3.209 3.139 3.163 123,495 -0.02(-0.73%)
Apr 16, 2002 3.186 3.213 3.167 3.186 146,345 -0.02(-0.73%)
Apr 15, 2002 3.209 3.233 3.209 3.209 52,633 +0.00(+0.00%)
Apr 12, 2002 3.170 3.221 3.170 3.209 176,641 +0.00(+0.00%)
Apr 11, 2002 3.209 3.241 3.194 3.209 152,507 -0.04(-1.20%)
Apr 10, 2002 3.244 3.252 3.209 3.248 45,187 +0.02(+0.48%)
Apr 09, 2002 3.209 3.237 3.209 3.233 47,241 -0.02(-0.48%)
Apr 08, 2002 3.233 3.268 3.233 3.248 62,902 -0.00(-0.12%)
Apr 05, 2002 3.252 3.264 3.229 3.252 96,793 +0.02(+0.60%)
Apr 04, 2002 3.233 3.237 3.213 3.233 64,443 -0.02(-0.72%)
Apr 03, 2002 3.229 3.256 3.213 3.256 205,397 +0.03(+0.84%)
Apr 02, 2002 3.260 3.268 3.217 3.229 98,333 +0.00(+0.00%)
Apr 01, 2002 3.233 3.272 3.213 3.229 138,643 -0.00(-0.12%)
Mar 29, 2002 3.233 3.241 3.190 3.233 115,022 +0.00(+0.00%)
Mar 28, 2002 3.233 3.241 3.190 3.233 115,022 +0.04(+1.22%)
Mar 27, 2002 3.155 3.213 3.147 3.194 67,524 +0.03(+0.99%)
Mar 26, 2002 3.186 3.190 3.135 3.163 112,711 -0.00(-0.12%)
Mar 25, 2002 3.143 3.174 3.135 3.167 91,145 +0.01(+0.25%)
Mar 22, 2002 3.159 3.194 3.159 3.159 105,522 -0.02(-0.61%)
Mar 21, 2002 3.089 3.190 3.065 3.178 164,831 +0.09(+2.90%)
Mar 20, 2002 3.131 3.139 3.057 3.089 338,391 -0.04(-1.25%)
Mar 19, 2002 3.209 3.225 3.116 3.128 1,386,431 -0.05(-1.71%)
Mar 18, 2002 3.229 3.233 3.178 3.182 310,920 -0.04(-1.09%)
Mar 15, 2002 3.213 3.241 3.213 3.217 110,401 -0.00(-0.12%)
Mar 14, 2002 3.221 3.233 3.205 3.221 147,115 -0.01(-0.24%)
Mar 13, 2002 3.244 3.252 3.225 3.229 75,996 -0.00(-0.12%)
Mar 12, 2002 3.311 3.311 3.233 3.233 114,252 -0.06(-1.89%)
Mar 11, 2002 3.307 3.326 3.272 3.295 135,562 +0.00(+0.12%)
Mar 08, 2002 3.350 3.350 3.287 3.291 226,707 -0.06(-1.86%)
Mar 07, 2002 3.353 3.389 3.353 3.353 134,791 -0.01(-0.23%)
Mar 06, 2002 3.365 3.389 3.361 3.361 92,685 -0.01(-0.35%)
Mar 05, 2002 3.361 3.385 3.361 3.373 97,820 -0.01(-0.35%)
Mar 04, 2002 3.365 3.385 3.353 3.385 98,333 +0.03(+0.93%)
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.