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
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2004 3.570 3.584 3.557 3.566 143,098 -0.02(-0.49%)
Apr 29, 2004 3.579 3.615 3.544 3.584 262,346 +0.04(+1.24%)
Apr 28, 2004 3.531 3.548 3.522 3.540 98,351 +0.01(+0.25%)
Apr 27, 2004 3.566 3.566 3.531 3.531 146,732 -0.02(-0.50%)
Apr 26, 2004 3.566 3.566 3.535 3.548 201,473 -0.00(-0.12%)
Apr 23, 2004 3.562 3.592 3.553 3.553 262,119 -0.02(-0.62%)
Apr 22, 2004 3.579 3.601 3.566 3.575 152,183 +0.00(+0.12%)
Apr 21, 2004 3.566 3.570 3.531 3.570 218,508 +0.00(+0.12%)
Apr 20, 2004 3.575 3.628 3.566 3.566 207,378 -0.01(-0.25%)
Apr 19, 2004 3.637 3.676 3.575 3.575 297,780 -0.06(-1.58%)
Apr 16, 2004 3.566 3.650 3.562 3.632 254,396 +0.06(+1.60%)
Apr 15, 2004 3.632 3.689 3.562 3.575 268,479 -0.05(-1.34%)
Apr 14, 2004 3.659 3.676 3.606 3.623 259,166 -0.04(-1.08%)
Apr 13, 2004 3.703 3.703 3.663 3.663 144,006 -0.04(-1.07%)
Apr 12, 2004 3.830 3.830 3.698 3.703 239,859 -0.12(-3.22%)
Apr 08, 2004 3.835 3.874 3.795 3.826 103,802 +0.04(+0.93%)
Apr 07, 2004 3.725 3.799 3.725 3.791 142,189 +0.07(+1.77%)
Apr 06, 2004 3.698 3.742 3.698 3.725 233,954 +0.03(+0.83%)
Apr 05, 2004 3.932 3.932 3.632 3.694 363,196 -0.22(-5.73%)
Apr 02, 2004 3.976 3.984 3.896 3.918 276,883 -0.09(-2.20%)
Apr 01, 2004 3.998 4.024 3.998 4.006 98,805 -0.01(-0.22%)
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%)
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.