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 )

5.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2002 3.489 3.582 3.489 3.564 209,449 +0.02(+0.62%)
Dec 30, 2002 3.489 3.564 3.489 3.542 184,768 +0.05(+1.52%)
Dec 27, 2002 3.480 3.533 3.462 3.489 270,813 +0.02(+0.51%)
Dec 26, 2002 3.454 3.480 3.427 3.471 57,287 +0.02(+0.64%)
Dec 24, 2002 3.449 3.462 3.418 3.449 65,665 +0.02(+0.51%)
Dec 23, 2002 3.436 3.462 3.405 3.431 287,116 +0.01(+0.39%)
Dec 20, 2002 3.436 3.454 3.405 3.418 178,881 -0.02(-0.64%)
Dec 19, 2002 3.445 3.458 3.423 3.440 97,365 -0.03(-0.76%)
Dec 18, 2002 3.445 3.467 3.392 3.467 209,676 +0.02(+0.64%)
Dec 17, 2002 3.378 3.462 3.378 3.445 230,734 +0.05(+1.56%)
Dec 16, 2002 3.378 3.414 3.378 3.392 188,165 -0.03(-0.90%)
Dec 13, 2002 3.440 3.462 3.392 3.423 116,386 -0.03(-0.77%)
Dec 12, 2002 3.480 3.489 3.427 3.449 152,841 +0.00(+0.13%)
Dec 11, 2002 3.476 3.476 3.431 3.445 119,782 -0.04(-1.14%)
Dec 10, 2002 3.467 3.511 3.467 3.484 91,252 -0.00(-0.13%)
Dec 09, 2002 3.511 3.533 3.462 3.489 129,972 -0.01(-0.38%)
Dec 06, 2002 3.498 3.533 3.489 3.502 159,181 +0.00(+0.00%)
Dec 05, 2002 3.476 3.511 3.454 3.502 98,724 +0.03(+0.76%)
Dec 04, 2002 3.511 3.520 3.476 3.476 89,893 -0.02(-0.51%)
Dec 03, 2002 3.423 3.515 3.423 3.493 156,691 +0.04(+1.02%)
Dec 02, 2002 3.467 3.489 3.449 3.458 122,047 -0.02(-0.63%)
Nov 29, 2002 3.480 3.498 3.471 3.480 69,288 +0.00(+0.13%)
Nov 27, 2002 3.471 3.498 3.449 3.476 149,898 +0.02(+0.51%)
Nov 26, 2002 3.383 3.471 3.383 3.458 175,937 +0.07(+2.09%)
Nov 25, 2002 3.467 3.467 3.383 3.387 157,823 -0.06(-1.67%)
Nov 22, 2002 3.423 3.467 3.423 3.445 91,705 -0.02(-0.64%)
Nov 21, 2002 3.489 3.489 3.409 3.467 126,349 +0.02(+0.64%)
Nov 20, 2002 3.498 3.507 3.427 3.445 316,326 -0.02(-0.64%)
Nov 19, 2002 3.418 3.489 3.414 3.467 181,372 +0.04(+1.16%)
Nov 18, 2002 3.458 3.467 3.401 3.427 226,205 +0.01(+0.26%)
Nov 15, 2002 3.409 3.440 3.409 3.418 124,311 -0.02(-0.64%)
Nov 14, 2002 3.436 3.471 3.423 3.440 252,924 -0.00(-0.13%)
Nov 13, 2002 3.449 3.489 3.423 3.445 254,283 -0.03(-0.76%)
Nov 12, 2002 3.533 3.533 3.454 3.471 156,691 -0.03(-0.88%)
Nov 11, 2002 3.507 3.529 3.498 3.502 103,253 -0.00(-0.13%)
Nov 08, 2002 3.440 3.507 3.401 3.507 141,746 +0.04(+1.28%)
Nov 07, 2002 3.489 3.529 3.454 3.462 128,840 -0.02(-0.51%)
Nov 06, 2002 3.511 3.511 3.445 3.480 81,062 -0.01(-0.25%)
Nov 05, 2002 3.423 3.515 3.423 3.489 104,838 +0.07(+1.94%)
Nov 04, 2002 3.471 3.489 3.418 3.423 175,258 -0.02(-0.51%)
Nov 01, 2002 3.436 3.515 3.418 3.440 122,952 -0.01(-0.26%)
Oct 31, 2002 3.431 3.502 3.431 3.449 62,042 +0.02(+0.64%)
Oct 30, 2002 3.414 3.449 3.401 3.427 129,292 +0.01(+0.39%)
Oct 29, 2002 3.202 3.427 3.202 3.414 436,561 -0.01(-0.39%)
Oct 28, 2002 3.445 3.489 3.414 3.427 74,722 -0.04(-1.27%)
Oct 25, 2002 3.387 3.507 3.387 3.471 183,183 +0.06(+1.68%)
Oct 24, 2002 3.365 3.498 3.365 3.414 130,651 +0.04(+1.18%)
Oct 23, 2002 3.374 3.401 3.356 3.374 152,388 -0.04(-1.04%)
Oct 22, 2002 3.378 3.454 3.378 3.409 172,994 -0.01(-0.39%)
Oct 21, 2002 3.401 3.489 3.401 3.423 266,058 -0.01(-0.39%)
Oct 18, 2002 3.533 3.533 3.405 3.436 223,488 -0.10(-2.75%)
Oct 17, 2002 3.555 3.564 3.489 3.533 225,300 -0.04(-0.99%)
Oct 16, 2002 3.560 3.613 3.560 3.568 86,723 -0.04(-0.98%)
Oct 15, 2002 3.661 3.679 3.577 3.604 192,693 -0.10(-2.74%)
Oct 14, 2002 3.688 3.705 3.670 3.705 95,328 +0.00(+0.00%)
Oct 11, 2002 3.767 3.767 3.692 3.705 76,307 -0.04(-1.06%)
Oct 10, 2002 3.754 3.811 3.736 3.745 105,291 -0.04(-1.17%)
Oct 09, 2002 3.829 3.842 3.780 3.789 82,194 -0.08(-2.05%)
Oct 08, 2002 3.833 3.878 3.833 3.869 137,670 +0.04(+0.92%)
Oct 07, 2002 3.864 3.864 3.811 3.833 72,911 +0.00(+0.00%)
Oct 04, 2002 3.882 3.882 3.820 3.833 59,551 -0.03(-0.80%)
Oct 03, 2002 3.882 3.886 3.842 3.864 59,551 +0.01(+0.23%)
Oct 02, 2002 3.882 3.904 3.855 3.855 127,481 -0.01(-0.34%)
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.