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 )

5.710 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2003 3.869 3.869 3.869 3.851 101,668 -0.03(-0.68%)
Oct 30, 2003 3.891 3.891 3.873 3.878 118,650 +0.01(+0.34%)
Oct 29, 2003 3.864 3.886 3.851 3.864 221,450 +0.02(+0.57%)
Oct 28, 2003 3.847 3.855 3.838 3.842 113,442 -0.01(-0.34%)
Oct 27, 2003 3.820 3.869 3.820 3.855 123,179 +0.04(+0.92%)
Oct 24, 2003 3.820 3.847 3.807 3.820 146,954 +0.02(+0.58%)
Oct 23, 2003 3.776 3.811 3.776 3.798 72,005 +0.00(+0.00%)
Oct 22, 2003 3.749 3.798 3.749 3.798 138,576 +0.06(+1.53%)
Oct 21, 2003 3.736 3.741 3.723 3.741 79,024 +0.02(+0.47%)
Oct 20, 2003 3.705 3.723 3.705 3.723 78,798 -0.01(-0.24%)
Oct 17, 2003 3.736 3.736 3.714 3.732 44,380 +0.01(+0.36%)
Oct 16, 2003 3.745 3.745 3.696 3.719 83,327 -0.01(-0.36%)
Oct 15, 2003 3.780 3.780 3.732 3.732 83,553 -0.04(-1.05%)
Oct 14, 2003 3.794 3.794 3.745 3.772 124,311 -0.01(-0.35%)
Oct 13, 2003 3.754 3.772 3.754 3.785 99,856 +0.03(+0.82%)
Oct 10, 2003 3.745 3.763 3.745 3.754 196,090 -0.05(-1.28%)
Oct 09, 2003 3.820 3.820 3.802 3.802 94,195 -0.01(-0.23%)
Oct 08, 2003 3.838 3.838 3.811 3.811 50,947 -0.02(-0.46%)
Oct 07, 2003 3.842 3.842 3.825 3.829 104,838 -0.02(-0.46%)
Oct 06, 2003 3.847 3.847 3.820 3.847 68,835 +0.00(+0.11%)
Oct 03, 2003 3.878 3.878 3.842 3.842 78,345 -0.01(-0.34%)
Oct 02, 2003 3.838 3.855 3.829 3.855 100,083 +0.00(+0.11%)
Oct 01, 2003 3.860 3.878 3.842 3.851 98,950 -0.03(-0.80%)
Sep 30, 2003 3.869 3.886 3.851 3.882 101,668 +0.01(+0.34%)
Sep 29, 2003 3.842 3.869 3.811 3.869 173,673 +0.03(+0.81%)
Sep 26, 2003 3.820 3.842 3.820 3.838 74,949 +0.00(+0.12%)
Sep 25, 2003 3.807 3.833 3.807 3.833 141,973 +0.06(+1.52%)
Sep 24, 2003 3.745 3.776 3.732 3.776 101,668 +0.03(+0.71%)
Sep 23, 2003 3.785 3.789 3.745 3.749 221,224 -0.04(-0.93%)
Sep 22, 2003 3.811 3.811 3.785 3.785 103,706 -0.01(-0.35%)
Sep 19, 2003 3.829 3.829 3.798 3.798 67,476 +0.00(+0.00%)
Sep 18, 2003 3.811 3.825 3.811 3.798 54,117 -0.04(-0.92%)
Sep 17, 2003 3.811 3.833 3.811 3.833 78,119 +0.05(+1.40%)
Sep 16, 2003 3.789 3.802 3.776 3.780 113,895 +0.00(+0.12%)
Sep 15, 2003 3.785 3.807 3.763 3.776 86,044 +0.01(+0.23%)
Sep 12, 2003 3.772 3.816 3.763 3.767 125,217 -0.03(-0.81%)
Sep 11, 2003 3.802 3.825 3.794 3.798 74,043 -0.04(-1.15%)
Sep 10, 2003 3.851 3.869 3.820 3.842 122,726 +0.01(+0.23%)
Sep 09, 2003 3.895 3.895 3.829 3.833 208,091 -0.05(-1.25%)
Sep 08, 2003 3.820 3.882 3.820 3.882 136,765 +0.04(+1.03%)
Sep 05, 2003 3.833 3.855 3.829 3.842 57,060 +0.02(+0.46%)
Sep 04, 2003 3.789 3.825 3.785 3.825 115,706 +0.02(+0.46%)
Sep 03, 2003 3.798 3.842 3.798 3.807 117,744 +0.00(+0.12%)
Sep 02, 2003 3.811 3.816 3.789 3.802 78,572 -0.00(-0.12%)
Aug 29, 2003 3.802 3.820 3.802 3.807 114,348 +0.02(+0.47%)
Aug 28, 2003 3.745 3.789 3.723 3.789 239,565 +0.07(+1.90%)
Aug 27, 2003 3.710 3.754 3.701 3.719 105,743 -0.01(-0.24%)
Aug 26, 2003 3.741 3.749 3.710 3.727 132,010 +0.00(+0.00%)
Aug 25, 2003 3.772 3.772 3.723 3.727 130,198 -0.04(-0.94%)
Aug 22, 2003 3.820 3.820 3.745 3.763 246,131 +0.05(+1.43%)
Aug 21, 2003 3.776 3.780 3.710 3.710 109,593 -0.07(-1.75%)
Aug 20, 2003 3.798 3.798 3.723 3.776 244,094 +0.05(+1.42%)
Aug 19, 2003 3.701 3.727 3.661 3.723 143,105 +0.03(+0.84%)
Aug 18, 2003 3.679 3.692 3.657 3.692 75,401 +0.04(+0.97%)
Aug 15, 2003 3.608 3.657 3.608 3.657 69,061 +0.04(+1.10%)
Aug 14, 2003 3.630 3.648 3.613 3.617 172,541 -0.01(-0.36%)
Aug 13, 2003 3.648 3.657 3.613 3.630 112,310 -0.02(-0.60%)
Aug 12, 2003 3.643 3.674 3.643 3.652 191,335 -0.05(-1.43%)
Aug 11, 2003 3.621 3.705 3.621 3.705 177,296 +0.08(+2.07%)
Aug 08, 2003 3.621 3.648 3.599 3.630 101,215 +0.01(+0.24%)
Aug 07, 2003 3.639 3.652 3.613 3.621 89,440 -0.02(-0.49%)
Aug 06, 2003 3.560 3.643 3.560 3.639 101,215 +0.07(+1.85%)
Aug 05, 2003 3.586 3.586 3.537 3.573 186,127 -0.04(-0.98%)
Aug 04, 2003 3.586 3.608 3.537 3.608 221,224 +0.00(+0.12%)
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.