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 )

5.745 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2004 4.024 4.037 3.998 4.015 121,747 +0.00(+0.00%)
Mar 30, 2004 4.020 4.020 3.989 4.015 119,929 +0.00(+0.11%)
Mar 29, 2004 4.006 4.020 3.998 4.011 115,387 -0.00(-0.11%)
Mar 26, 2004 4.015 4.033 4.002 4.015 223,051 +0.01(+0.33%)
Mar 25, 2004 4.011 4.011 3.984 4.002 112,888 -0.01(-0.22%)
Mar 24, 2004 4.011 4.033 3.998 4.011 84,950 +0.01(+0.33%)
Mar 23, 2004 4.006 4.011 3.976 3.998 86,540 +0.01(+0.22%)
Mar 22, 2004 3.993 4.015 3.984 3.989 77,454 -0.01(-0.22%)
Mar 19, 2004 3.993 4.006 3.993 3.998 22,941 -0.00(-0.11%)
Mar 18, 2004 4.006 4.011 3.998 4.002 88,130 +0.01(+0.22%)
Mar 17, 2004 4.002 4.002 3.984 3.993 91,537 +0.00(+0.11%)
Mar 16, 2004 4.002 4.020 3.989 3.989 116,522 +0.00(+0.00%)
Mar 15, 2004 3.998 4.015 3.984 3.989 80,634 -0.02(-0.44%)
Mar 12, 2004 4.002 4.015 3.989 4.006 103,121 +0.00(+0.11%)
Mar 11, 2004 4.011 4.015 4.002 4.002 142,189 -0.00(-0.11%)
Mar 10, 2004 4.024 4.033 3.984 4.006 202,381 -0.03(-0.76%)
Mar 09, 2004 4.037 4.050 4.037 4.037 152,410 +0.00(+0.00%)
Mar 08, 2004 4.028 4.042 3.998 4.037 183,756 +0.01(+0.33%)
Mar 05, 2004 3.998 4.028 3.993 4.024 103,575 +0.03(+0.66%)
Mar 04, 2004 3.984 4.006 3.980 3.998 144,233 +0.01(+0.33%)
Mar 03, 2004 4.006 4.033 3.984 3.984 106,528 -0.02(-0.55%)
Mar 02, 2004 4.020 4.033 4.006 4.006 104,711 -0.00(-0.11%)
Mar 01, 2004 3.984 4.033 3.984 4.011 94,490 +0.00(+0.11%)
Feb 27, 2004 4.011 4.024 3.998 4.006 143,552 -0.00(-0.11%)
Feb 26, 2004 4.015 4.033 3.993 4.011 133,331 +0.02(+0.44%)
Feb 25, 2004 3.980 4.015 3.980 3.993 126,971 +0.01(+0.22%)
Feb 24, 2004 3.993 4.002 3.976 3.984 120,384 +0.02(+0.44%)
Feb 23, 2004 3.971 3.989 3.962 3.967 139,691 +0.00(+0.00%)
Feb 20, 2004 4.020 4.028 3.967 3.967 130,378 -0.06(-1.53%)
Feb 19, 2004 4.050 4.050 4.024 4.028 149,685 -0.02(-0.54%)
Feb 18, 2004 4.042 4.050 4.033 4.050 79,953 +0.02(+0.55%)
Feb 17, 2004 4.024 4.050 4.020 4.028 123,109 +0.00(+0.11%)
Feb 13, 2004 4.028 4.042 4.015 4.024 111,071 +0.01(+0.33%)
Feb 12, 2004 4.020 4.037 3.989 4.011 134,921 -0.01(-0.33%)
Feb 11, 2004 4.006 4.024 3.984 4.024 157,408 +0.04(+0.88%)
Feb 10, 2004 4.020 4.020 3.967 3.989 94,035 -0.03(-0.66%)
Feb 09, 2004 3.980 4.024 3.980 4.015 58,374 +0.03(+0.77%)
Feb 06, 2004 3.971 3.998 3.971 3.984 74,729 +0.03(+0.78%)
Feb 05, 2004 3.980 3.998 3.954 3.954 121,519 -0.03(-0.66%)
Feb 04, 2004 3.976 3.980 3.962 3.980 67,914 +0.02(+0.44%)
Feb 03, 2004 3.971 3.998 3.962 3.962 166,039 -0.03(-0.77%)
Feb 02, 2004 3.962 4.015 3.954 3.993 79,271 +0.02(+0.55%)
Jan 30, 2004 3.980 3.980 3.945 3.971 105,847 -0.01(-0.22%)
Jan 29, 2004 4.020 4.046 3.945 3.980 176,487 -0.04(-1.09%)
Jan 28, 2004 4.037 4.046 4.024 4.024 104,257 -0.01(-0.33%)
Jan 27, 2004 4.033 4.042 4.020 4.037 131,741 +0.01(+0.22%)
Jan 26, 2004 4.033 4.042 4.028 4.028 57,466 +0.00(+0.00%)
Jan 23, 2004 4.046 4.050 4.024 4.028 97,670 -0.02(-0.44%)
Jan 22, 2004 4.059 4.064 4.028 4.046 136,284 -0.01(-0.33%)
Jan 21, 2004 4.037 4.059 4.037 4.059 118,567 +0.02(+0.55%)
Jan 20, 2004 4.064 4.064 4.028 4.037 163,086 -0.00(-0.11%)
Jan 16, 2004 4.046 4.055 4.028 4.042 94,717 +0.01(+0.33%)
Jan 15, 2004 4.006 4.046 3.993 4.028 136,056 -0.00(-0.11%)
Jan 14, 2004 4.033 4.055 4.015 4.033 188,980 +0.07(+1.66%)
Jan 13, 2004 3.945 3.984 3.923 3.967 169,219 +0.03(+0.78%)
Jan 12, 2004 3.962 3.962 3.936 3.936 114,024 -0.03(-0.67%)
Jan 09, 2004 3.945 4.002 3.945 3.962 79,499 +0.02(+0.45%)
Jan 08, 2004 3.932 4.006 3.932 3.945 125,835 +0.00(+0.00%)
Jan 07, 2004 3.936 3.954 3.936 3.945 86,994 +0.04(+1.13%)
Jan 06, 2004 3.901 3.927 3.892 3.901 88,130 +0.00(+0.00%)
Jan 05, 2004 3.843 3.901 3.843 3.901 104,711 +0.06(+1.49%)
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.