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 (%)
Feb 28, 2003 3.674 3.745 3.661 3.661 296,854 -0.03(-0.72%)
Feb 27, 2003 3.683 3.727 3.683 3.688 138,351 +0.01(+0.36%)
Feb 26, 2003 3.657 3.692 3.657 3.674 68,609 -0.00(-0.12%)
Feb 25, 2003 3.635 3.679 3.635 3.679 118,424 +0.04(+1.22%)
Feb 24, 2003 3.635 3.661 3.626 3.635 111,858 -0.01(-0.36%)
Feb 21, 2003 3.608 3.670 3.608 3.648 151,710 +0.03(+0.73%)
Feb 20, 2003 3.599 3.639 3.599 3.621 102,574 +0.02(+0.61%)
Feb 19, 2003 3.582 3.617 3.577 3.599 114,122 +0.01(+0.37%)
Feb 18, 2003 3.617 3.648 3.586 3.586 74,496 -0.02(-0.61%)
Feb 14, 2003 3.564 3.621 3.564 3.608 110,726 +0.00(+0.12%)
Feb 13, 2003 3.666 3.666 3.604 3.604 151,257 -0.03(-0.73%)
Feb 12, 2003 3.608 3.643 3.604 3.630 90,799 +0.00(+0.12%)
Feb 11, 2003 3.626 3.643 3.621 3.626 109,141 -0.05(-1.32%)
Feb 10, 2003 3.652 3.696 3.652 3.674 147,182 +0.00(+0.00%)
Feb 07, 2003 3.674 3.696 3.648 3.674 150,125 +0.02(+0.48%)
Feb 06, 2003 3.621 3.666 3.621 3.657 67,477 +0.01(+0.24%)
Feb 05, 2003 3.621 3.657 3.621 3.648 79,931 +0.02(+0.49%)
Feb 04, 2003 3.657 3.670 3.630 3.630 383,352 -0.03(-0.72%)
Feb 03, 2003 3.595 3.666 3.582 3.657 269,456 +0.07(+1.97%)
Jan 31, 2003 3.582 3.604 3.577 3.586 146,276 -0.00(-0.12%)
Jan 30, 2003 3.573 3.608 3.573 3.590 92,385 +0.00(+0.12%)
Jan 29, 2003 3.564 3.621 3.564 3.586 175,712 +0.03(+0.74%)
Jan 28, 2003 3.529 3.564 3.515 3.560 179,109 +0.05(+1.38%)
Jan 27, 2003 3.480 3.511 3.467 3.511 128,614 +0.01(+0.25%)
Jan 24, 2003 3.507 3.520 3.484 3.502 101,215 -0.00(-0.13%)
Jan 23, 2003 3.493 3.529 3.489 3.507 84,459 -0.03(-0.75%)
Jan 22, 2003 3.467 3.533 3.467 3.533 55,702 +0.04(+1.27%)
Jan 21, 2003 3.471 3.533 3.471 3.489 170,957 +0.03(+0.77%)
Jan 17, 2003 3.436 3.484 3.431 3.462 165,749 +0.02(+0.51%)
Jan 16, 2003 3.445 3.484 3.445 3.445 102,800 -0.01(-0.26%)
Jan 15, 2003 3.462 3.489 3.454 3.454 49,815 -0.04(-1.14%)
Jan 14, 2003 3.427 3.493 3.427 3.493 140,162 +0.04(+1.15%)
Jan 13, 2003 3.476 3.524 3.449 3.454 136,539 -0.07(-1.88%)
Jan 10, 2003 3.471 3.529 3.471 3.520 100,536 +0.00(+0.00%)
Jan 09, 2003 3.511 3.564 3.498 3.520 142,200 -0.02(-0.50%)
Jan 08, 2003 3.520 3.555 3.498 3.537 115,707 +0.00(+0.00%)
Jan 07, 2003 3.599 3.599 3.515 3.537 174,127 -0.06(-1.72%)
Jan 06, 2003 3.546 3.599 3.537 3.599 96,687 +0.04(+0.99%)
Jan 03, 2003 3.529 3.564 3.529 3.564 52,079 +0.04(+1.00%)
Jan 02, 2003 3.555 3.599 3.529 3.529 137,445 -0.04(-0.99%)
Dec 31, 2002 3.489 3.582 3.489 3.564 209,451 +0.02(+0.62%)
Dec 30, 2002 3.489 3.564 3.489 3.542 184,770 +0.05(+1.52%)
Dec 27, 2002 3.480 3.533 3.462 3.489 270,814 +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 3.431 287,118 +0.01(+0.39%)
Dec 20, 2002 3.436 3.454 3.405 3.418 178,882 -0.02(-0.64%)
Dec 19, 2002 3.445 3.458 3.423 3.440 97,366 -0.03(-0.76%)
Dec 18, 2002 3.445 3.467 3.392 3.467 209,677 +0.02(+0.64%)
Dec 17, 2002 3.378 3.462 3.378 3.445 230,736 +0.05(+1.56%)
Dec 16, 2002 3.378 3.414 3.378 3.392 188,166 -0.03(-0.90%)
Dec 13, 2002 3.440 3.462 3.392 3.423 116,387 -0.03(-0.77%)
Dec 12, 2002 3.480 3.489 3.427 3.449 152,842 +0.00(+0.13%)
Dec 11, 2002 3.476 3.476 3.431 3.445 119,783 -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 3.489 129,973 -0.01(-0.38%)
Dec 06, 2002 3.498 3.533 3.489 3.502 159,183 +0.00(+0.00%)
Dec 05, 2002 3.476 3.511 3.454 3.502 98,725 +0.03(+0.76%)
Dec 04, 2002 3.511 3.520 3.476 3.476 89,894 -0.02(-0.51%)
Dec 03, 2002 3.423 3.515 3.423 3.493 156,692 +0.04(+1.02%)
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.