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 )

5.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2004 3.689 3.720 3.681 3.703 155,818 -0.01(-0.24%)
Nov 29, 2004 3.747 3.755 3.698 3.711 144,006 -0.03(-0.82%)
Nov 26, 2004 3.747 3.760 3.716 3.742 136,965 +0.02(+0.47%)
Nov 24, 2004 3.689 3.725 3.689 3.725 144,233 +0.01(+0.36%)
Nov 23, 2004 3.698 3.711 3.685 3.711 84,950 +0.01(+0.36%)
Nov 22, 2004 3.698 3.703 3.672 3.698 153,546 +0.02(+0.48%)
Nov 19, 2004 3.698 3.698 3.676 3.681 131,059 -0.02(-0.48%)
Nov 18, 2004 3.685 3.703 3.685 3.698 133,785 +0.01(+0.24%)
Nov 17, 2004 3.698 3.707 3.685 3.689 114,478 -0.01(-0.36%)
Nov 16, 2004 3.729 3.729 3.689 3.703 212,830 +0.01(+0.36%)
Nov 15, 2004 3.716 3.716 3.681 3.689 118,112 -0.01(-0.24%)
Nov 12, 2004 3.676 3.711 3.676 3.698 227,594 +0.02(+0.60%)
Nov 11, 2004 3.698 3.703 3.667 3.676 131,514 -0.02(-0.60%)
Nov 10, 2004 3.659 3.698 3.650 3.698 163,540 +0.03(+0.72%)
Nov 09, 2004 3.610 3.681 3.588 3.672 280,517 -0.00(-0.12%)
Nov 08, 2004 3.799 3.799 3.663 3.676 273,249 -0.11(-2.91%)
Nov 05, 2004 3.852 3.865 3.786 3.786 204,198 -0.10(-2.60%)
Nov 04, 2004 3.887 3.892 3.865 3.887 100,395 +0.01(+0.34%)
Nov 03, 2004 3.865 3.874 3.835 3.874 94,944 +0.02(+0.46%)
Nov 02, 2004 3.835 3.861 3.817 3.857 226,458 +0.03(+0.81%)
Nov 01, 2004 3.817 3.830 3.813 3.826 112,888 +0.03(+0.70%)
Oct 29, 2004 3.799 3.826 3.795 3.799 135,602 +0.00(+0.00%)
Oct 28, 2004 3.813 3.826 3.795 3.799 86,540 -0.01(-0.35%)
Oct 27, 2004 3.786 3.826 3.777 3.813 182,620 +0.04(+1.05%)
Oct 26, 2004 3.791 3.804 3.769 3.773 167,856 +0.00(+0.12%)
Oct 25, 2004 3.782 3.799 3.769 3.769 89,493 -0.02(-0.47%)
Oct 22, 2004 3.773 3.799 3.760 3.786 151,729 +0.01(+0.35%)
Oct 21, 2004 3.804 3.804 3.769 3.773 134,466 -0.01(-0.35%)
Oct 20, 2004 3.773 3.799 3.773 3.786 95,398 -0.02(-0.46%)
Oct 19, 2004 3.773 3.804 3.751 3.804 164,449 +0.03(+0.82%)
Oct 18, 2004 3.760 3.782 3.760 3.773 123,337 +0.01(+0.35%)
Oct 15, 2004 3.755 3.777 3.755 3.760 77,227 +0.00(+0.00%)
Oct 14, 2004 3.777 3.795 3.755 3.760 140,826 -0.01(-0.35%)
Oct 13, 2004 3.773 3.777 3.760 3.773 123,791 +0.01(+0.35%)
Oct 12, 2004 3.760 3.777 3.755 3.760 79,271 +0.00(+0.00%)
Oct 11, 2004 3.786 3.791 3.755 3.760 153,546 -0.01(-0.23%)
Oct 08, 2004 3.791 3.799 3.769 3.769 139,463 -0.01(-0.35%)
Oct 07, 2004 3.773 3.799 3.769 3.782 150,593 +0.01(+0.23%)
Oct 06, 2004 3.786 3.791 3.773 3.773 106,074 +0.00(+0.00%)
Oct 05, 2004 3.782 3.808 3.755 3.773 234,635 +0.02(+0.47%)
Oct 04, 2004 3.795 3.795 3.755 3.755 141,962 -0.04(-0.93%)
Oct 01, 2004 3.799 3.804 3.773 3.791 249,172 +0.00(+0.00%)
Sep 30, 2004 3.808 3.826 3.791 3.791 195,794 -0.04(-0.92%)
Sep 29, 2004 3.861 3.861 3.813 3.826 147,186 -0.02(-0.57%)
Sep 28, 2004 3.870 3.874 3.835 3.848 86,540 -0.02(-0.46%)
Sep 27, 2004 3.839 3.874 3.817 3.865 230,774 +0.05(+1.39%)
Sep 24, 2004 3.843 3.843 3.813 3.813 93,354 -0.03(-0.69%)
Sep 23, 2004 3.883 3.883 3.835 3.839 124,018 -0.02(-0.57%)
Sep 22, 2004 3.835 3.909 3.821 3.861 148,095 +0.03(+0.69%)
Sep 21, 2004 3.852 3.852 3.817 3.835 68,823 +0.00(+0.11%)
Sep 20, 2004 3.808 3.830 3.808 3.830 69,277 +0.02(+0.58%)
Sep 17, 2004 3.848 3.852 3.791 3.808 151,502 -0.02(-0.57%)
Sep 16, 2004 3.826 3.852 3.799 3.830 185,800 +0.01(+0.23%)
Sep 15, 2004 3.852 3.852 3.795 3.821 120,157 -0.01(-0.23%)
Sep 14, 2004 3.835 3.848 3.817 3.830 193,296 +0.00(+0.00%)
Sep 13, 2004 3.808 3.839 3.808 3.830 151,502 +0.01(+0.35%)
Sep 10, 2004 3.782 3.821 3.782 3.817 94,035 +0.03(+0.70%)
Sep 09, 2004 3.791 3.808 3.769 3.791 180,803 -0.02(-0.58%)
Sep 08, 2004 3.799 3.839 3.799 3.813 140,145 -0.01(-0.23%)
Sep 07, 2004 3.791 3.835 3.791 3.821 69,959 +0.03(+0.81%)
Sep 03, 2004 3.791 3.808 3.786 3.791 88,584 +0.01(+0.23%)
Sep 02, 2004 3.773 3.799 3.764 3.782 121,065 +0.01(+0.23%)
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.