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 )

5.570 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2004 3.520 3.573 3.515 3.520 320,175 -0.02(-0.62%)
May 27, 2004 3.542 3.568 3.542 3.542 218,733 -0.01(-0.25%)
May 26, 2004 3.533 3.564 3.533 3.551 116,612 +0.02(+0.63%)
May 25, 2004 3.462 3.529 3.462 3.529 156,917 +0.06(+1.78%)
May 24, 2004 3.454 3.484 3.454 3.467 133,821 +0.00(+0.13%)
May 21, 2004 3.458 3.484 3.458 3.462 96,007 +0.00(+0.13%)
May 20, 2004 3.440 3.480 3.440 3.458 129,066 +0.02(+0.51%)
May 19, 2004 3.414 3.458 3.414 3.440 174,126 +0.00(+0.00%)
May 18, 2004 3.392 3.440 3.387 3.440 115,254 +0.03(+0.78%)
May 17, 2004 3.378 3.436 3.378 3.414 228,470 +0.00(+0.13%)
May 14, 2004 3.401 3.431 3.401 3.409 181,825 +0.02(+0.52%)
May 13, 2004 3.409 3.436 3.370 3.392 127,707 -0.03(-0.78%)
May 12, 2004 3.352 3.423 3.352 3.418 220,318 -0.01(-0.39%)
May 11, 2004 3.339 3.431 3.339 3.431 258,585 +0.08(+2.24%)
May 10, 2004 3.401 3.401 3.330 3.356 381,312 -0.03(-0.78%)
May 07, 2004 3.423 3.431 3.268 3.383 620,424 -0.13(-3.77%)
May 06, 2004 3.533 3.542 3.502 3.515 187,033 -0.02(-0.62%)
May 05, 2004 3.524 3.537 3.511 3.537 111,178 +0.03(+0.88%)
May 04, 2004 3.542 3.551 3.507 3.507 253,604 -0.04(-1.00%)
May 03, 2004 3.568 3.590 3.520 3.542 234,583 -0.04(-0.99%)
Apr 30, 2004 3.582 3.595 3.568 3.577 142,652 -0.02(-0.49%)
Apr 29, 2004 3.590 3.626 3.555 3.595 261,529 +0.04(+1.24%)
Apr 28, 2004 3.542 3.560 3.533 3.551 98,045 +0.01(+0.25%)
Apr 27, 2004 3.577 3.577 3.542 3.542 146,275 -0.02(-0.50%)
Apr 26, 2004 3.577 3.577 3.546 3.560 200,845 -0.00(-0.12%)
Apr 23, 2004 3.573 3.604 3.564 3.564 261,302 -0.02(-0.62%)
Apr 22, 2004 3.590 3.613 3.577 3.586 151,709 +0.00(+0.12%)
Apr 21, 2004 3.577 3.582 3.542 3.582 217,827 +0.00(+0.12%)
Apr 20, 2004 3.586 3.639 3.577 3.577 206,732 -0.01(-0.25%)
Apr 19, 2004 3.648 3.688 3.586 3.586 296,852 -0.06(-1.58%)
Apr 16, 2004 3.577 3.661 3.573 3.643 253,604 +0.06(+1.60%)
Apr 15, 2004 3.643 3.701 3.573 3.586 267,643 -0.05(-1.34%)
Apr 14, 2004 3.670 3.688 3.617 3.635 258,359 -0.04(-1.08%)
Apr 13, 2004 3.714 3.714 3.674 3.674 143,558 -0.04(-1.07%)
Apr 12, 2004 3.842 3.842 3.710 3.714 239,112 -0.12(-3.22%)
Apr 08, 2004 3.847 3.886 3.807 3.838 103,479 +0.04(+0.93%)
Apr 07, 2004 3.736 3.811 3.736 3.802 141,746 +0.07(+1.77%)
Apr 06, 2004 3.710 3.754 3.710 3.736 233,225 +0.03(+0.83%)
Apr 05, 2004 3.944 3.944 3.643 3.705 362,065 -0.23(-5.73%)
Apr 02, 2004 3.988 3.997 3.908 3.931 276,021 -0.09(-2.20%)
Apr 01, 2004 4.010 4.037 4.010 4.019 98,498 -0.01(-0.22%)
Mar 31, 2004 4.037 4.050 4.010 4.028 121,367 +0.00(+0.00%)
Mar 30, 2004 4.032 4.032 4.001 4.028 119,556 +0.00(+0.11%)
Mar 29, 2004 4.019 4.032 4.010 4.023 115,027 -0.00(-0.11%)
Mar 26, 2004 4.028 4.045 4.014 4.028 222,356 +0.01(+0.33%)
Mar 25, 2004 4.023 4.023 3.997 4.014 112,536 -0.01(-0.22%)
Mar 24, 2004 4.023 4.045 4.010 4.023 84,685 +0.01(+0.33%)
Mar 23, 2004 4.019 4.023 3.988 4.010 86,270 +0.01(+0.22%)
Mar 22, 2004 4.006 4.028 3.997 4.001 77,213 -0.01(-0.22%)
Mar 19, 2004 4.006 4.019 4.006 4.010 22,869 -0.00(-0.11%)
Mar 18, 2004 4.019 4.023 4.010 4.014 87,855 +0.01(+0.22%)
Mar 17, 2004 4.014 4.014 3.997 4.006 91,252 +0.00(+0.11%)
Mar 16, 2004 4.014 4.032 4.001 4.001 116,159 +0.00(+0.00%)
Mar 15, 2004 4.010 4.028 3.997 4.001 80,383 -0.02(-0.44%)
Mar 12, 2004 4.014 4.028 4.001 4.019 102,800 +0.00(+0.11%)
Mar 11, 2004 4.023 4.028 4.014 4.014 141,746 -0.00(-0.11%)
Mar 10, 2004 4.037 4.045 3.997 4.019 201,751 -0.03(-0.76%)
Mar 09, 2004 4.050 4.063 4.050 4.050 151,936 +0.00(+0.00%)
Mar 08, 2004 4.041 4.054 4.010 4.050 183,183 +0.01(+0.33%)
Mar 05, 2004 4.010 4.041 4.006 4.037 103,253 +0.03(+0.66%)
Mar 04, 2004 3.997 4.019 3.992 4.010 143,784 +0.01(+0.33%)
Mar 03, 2004 4.019 4.045 3.997 3.997 106,196 -0.02(-0.55%)
Mar 02, 2004 4.032 4.045 4.019 4.019 104,385 -0.00(-0.11%)
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.