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 )

5.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 30, 2003 4.006 4.037 3.997 4.001 112,084 -0.02(-0.44%)
May 29, 2003 3.997 4.045 3.975 4.019 177,750 +0.02(+0.55%)
May 28, 2003 3.961 4.001 3.961 3.997 96,460 +0.03(+0.67%)
May 27, 2003 3.935 3.975 3.935 3.970 103,480 +0.01(+0.22%)
May 23, 2003 3.917 3.979 3.917 3.961 80,157 +0.02(+0.56%)
May 22, 2003 3.913 3.944 3.904 3.939 110,046 +0.01(+0.34%)
May 21, 2003 3.931 3.992 3.917 3.926 273,305 -0.00(-0.11%)
May 20, 2003 3.908 3.931 3.900 3.931 108,235 +0.03(+0.79%)
May 19, 2003 3.891 3.917 3.869 3.900 134,501 +0.00(+0.11%)
May 16, 2003 3.900 3.908 3.878 3.895 198,582 -0.01(-0.34%)
May 15, 2003 3.895 3.922 3.895 3.908 93,064 +0.00(+0.11%)
May 14, 2003 3.900 3.917 3.878 3.904 169,825 -0.01(-0.23%)
May 13, 2003 3.931 3.944 3.886 3.913 156,465 -0.02(-0.45%)
May 12, 2003 3.953 3.953 3.926 3.931 125,444 -0.01(-0.22%)
May 09, 2003 3.864 3.944 3.864 3.939 112,764 +0.04(+1.02%)
May 08, 2003 3.860 3.904 3.842 3.900 108,688 +0.05(+1.38%)
May 07, 2003 3.847 3.860 3.829 3.847 53,211 -0.01(-0.34%)
May 06, 2003 3.864 3.878 3.838 3.860 144,238 -0.01(-0.34%)
May 05, 2003 3.829 3.900 3.829 3.873 177,750 +0.03(+0.69%)
May 02, 2003 3.798 3.855 3.789 3.847 117,745 +0.06(+1.63%)
May 01, 2003 3.816 3.820 3.785 3.785 115,707 -0.03(-0.81%)
Apr 30, 2003 3.802 3.825 3.802 3.816 72,911 -0.00(-0.12%)
Apr 29, 2003 3.829 3.842 3.807 3.820 167,787 -0.02(-0.57%)
Apr 28, 2003 3.855 3.886 3.838 3.842 221,678 -0.03(-0.80%)
Apr 25, 2003 3.873 3.908 3.851 3.873 116,839 -0.00(-0.11%)
Apr 24, 2003 3.842 3.886 3.842 3.878 86,271 +0.04(+0.92%)
Apr 23, 2003 3.833 3.855 3.807 3.842 145,823 +0.02(+0.46%)
Apr 22, 2003 3.785 3.833 3.785 3.825 95,102 +0.02(+0.46%)
Apr 21, 2003 3.816 3.816 3.780 3.807 99,178 -0.01(-0.23%)
Apr 17, 2003 3.785 3.816 3.785 3.816 67,703 +0.02(+0.46%)
Apr 16, 2003 3.758 3.802 3.758 3.798 155,333 +0.02(+0.58%)
Apr 15, 2003 3.802 3.820 3.763 3.776 118,424 -0.05(-1.27%)
Apr 14, 2003 3.776 3.825 3.776 3.825 174,354 -0.02(-0.46%)
Apr 11, 2003 3.825 3.851 3.798 3.842 184,317 +0.05(+1.28%)
Apr 10, 2003 3.763 3.794 3.758 3.794 131,105 -0.01(-0.23%)
Apr 09, 2003 3.767 3.829 3.767 3.802 104,838 +0.02(+0.47%)
Apr 08, 2003 3.732 3.789 3.719 3.785 97,366 +0.05(+1.42%)
Apr 07, 2003 3.701 3.745 3.701 3.732 172,542 +0.02(+0.60%)
Apr 04, 2003 3.741 3.741 3.710 3.710 125,217 -0.02(-0.59%)
Apr 03, 2003 3.723 3.745 3.714 3.732 101,895 -0.00(-0.12%)
Apr 02, 2003 3.754 3.767 3.723 3.736 175,486 -0.04(-0.94%)
Apr 01, 2003 3.776 3.811 3.749 3.772 162,579 -0.03(-0.70%)
Mar 31, 2003 3.780 3.802 3.732 3.798 168,240 +0.01(+0.23%)
Mar 28, 2003 3.754 3.829 3.736 3.789 230,056 +0.05(+1.42%)
Mar 27, 2003 3.732 3.754 3.727 3.736 92,158 +0.02(+0.59%)
Mar 26, 2003 3.688 3.745 3.666 3.714 131,105 -0.02(-0.47%)
Mar 25, 2003 3.719 3.745 3.719 3.732 100,989 +0.00(+0.00%)
Mar 24, 2003 3.674 3.732 3.652 3.732 128,388 +0.07(+1.93%)
Mar 21, 2003 3.643 3.688 3.630 3.661 145,370 -0.00(-0.12%)
Mar 20, 2003 3.590 3.679 3.590 3.666 180,920 +0.05(+1.34%)
Mar 19, 2003 3.635 3.643 3.555 3.617 270,814 -0.04(-1.09%)
Mar 18, 2003 3.683 3.705 3.657 3.657 99,630 -0.05(-1.31%)
Mar 17, 2003 3.705 3.719 3.683 3.705 88,082 -0.01(-0.36%)
Mar 14, 2003 3.727 3.754 3.701 3.719 169,825 +0.00(+0.00%)
Mar 13, 2003 3.714 3.723 3.705 3.719 145,596 +0.00(+0.00%)
Mar 12, 2003 3.754 3.776 3.714 3.719 122,953 -0.06(-1.52%)
Mar 11, 2003 3.802 3.816 3.776 3.776 127,935 -0.03(-0.70%)
Mar 10, 2003 3.785 3.807 3.758 3.802 104,838 +0.03(+0.82%)
Mar 07, 2003 3.736 3.789 3.719 3.772 158,277 +0.03(+0.71%)
Mar 06, 2003 3.723 3.745 3.714 3.745 91,479 -0.00(-0.12%)
Mar 05, 2003 3.789 3.825 3.736 3.749 186,128 -0.03(-0.70%)
Mar 04, 2003 3.719 3.789 3.719 3.776 235,038 +0.06(+1.54%)
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.