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 )

5.620 +0.030 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jan 31, 2003 3.582 3.604 3.577 3.586 146,276 -0.00(-0.12%)
Jan 30, 2003 3.573 3.608 3.573 3.590 92,385 +0.00(+0.12%)
Jan 29, 2003 3.564 3.621 3.564 3.586 175,712 +0.03(+0.74%)
Jan 28, 2003 3.529 3.564 3.515 3.560 179,109 +0.05(+1.38%)
Jan 27, 2003 3.480 3.511 3.467 3.511 128,614 +0.01(+0.25%)
Jan 24, 2003 3.507 3.520 3.484 3.502 101,215 -0.00(-0.13%)
Jan 23, 2003 3.493 3.529 3.489 3.507 84,459 -0.03(-0.75%)
Jan 22, 2003 3.467 3.533 3.467 3.533 55,702 +0.04(+1.27%)
Jan 21, 2003 3.471 3.533 3.471 3.489 170,957 +0.03(+0.77%)
Jan 17, 2003 3.436 3.484 3.431 3.462 165,749 +0.02(+0.51%)
Jan 16, 2003 3.445 3.484 3.445 3.445 102,800 -0.01(-0.26%)
Jan 15, 2003 3.462 3.489 3.454 3.454 49,815 -0.04(-1.14%)
Jan 14, 2003 3.427 3.493 3.427 3.493 140,162 +0.04(+1.15%)
Jan 13, 2003 3.476 3.524 3.449 3.454 136,539 -0.07(-1.88%)
Jan 10, 2003 3.471 3.529 3.471 3.520 100,536 +0.00(+0.00%)
Jan 09, 2003 3.511 3.564 3.498 3.520 142,200 -0.02(-0.50%)
Jan 08, 2003 3.520 3.555 3.498 3.537 115,707 +0.00(+0.00%)
Jan 07, 2003 3.599 3.599 3.515 3.537 174,127 -0.06(-1.72%)
Jan 06, 2003 3.546 3.599 3.537 3.599 96,687 +0.04(+0.99%)
Jan 03, 2003 3.529 3.564 3.529 3.564 52,079 +0.04(+1.00%)
Jan 02, 2003 3.555 3.599 3.529 3.529 137,445 -0.04(-0.99%)
Dec 31, 2002 3.489 3.582 3.489 3.564 209,451 +0.02(+0.62%)
Dec 30, 2002 3.489 3.564 3.489 3.542 184,770 +0.05(+1.52%)
Dec 27, 2002 3.480 3.533 3.462 3.489 270,814 +0.02(+0.51%)
Dec 26, 2002 3.454 3.480 3.427 3.471 57,287 +0.02(+0.64%)
Dec 24, 2002 3.449 3.462 3.418 3.449 65,665 +0.02(+0.51%)
Dec 23, 2002 3.436 3.462 3.405 3.431 287,118 +0.01(+0.39%)
Dec 20, 2002 3.436 3.454 3.405 3.418 178,882 -0.02(-0.64%)
Dec 19, 2002 3.445 3.458 3.423 3.440 97,366 -0.03(-0.76%)
Dec 18, 2002 3.445 3.467 3.392 3.467 209,677 +0.02(+0.64%)
Dec 17, 2002 3.378 3.462 3.378 3.445 230,736 +0.05(+1.56%)
Dec 16, 2002 3.378 3.414 3.378 3.392 188,166 -0.03(-0.90%)
Dec 13, 2002 3.440 3.462 3.392 3.423 116,387 -0.03(-0.77%)
Dec 12, 2002 3.480 3.489 3.427 3.449 152,842 +0.00(+0.13%)
Dec 11, 2002 3.476 3.476 3.431 3.445 119,783 -0.04(-1.14%)
Dec 10, 2002 3.467 3.511 3.467 3.484 91,252 -0.00(-0.13%)
Dec 09, 2002 3.511 3.533 3.462 3.489 129,973 -0.01(-0.38%)
Dec 06, 2002 3.498 3.533 3.489 3.502 159,183 +0.00(+0.00%)
Dec 05, 2002 3.476 3.511 3.454 3.502 98,725 +0.03(+0.76%)
Dec 04, 2002 3.511 3.520 3.476 3.476 89,894 -0.02(-0.51%)
Dec 03, 2002 3.423 3.515 3.423 3.493 156,692 +0.04(+1.02%)
Dec 02, 2002 3.467 3.489 3.449 3.458 122,047 -0.02(-0.63%)
Nov 29, 2002 3.480 3.498 3.471 3.480 69,288 +0.00(+0.13%)
Nov 27, 2002 3.471 3.498 3.449 3.476 149,899 +0.02(+0.51%)
Nov 26, 2002 3.383 3.471 3.383 3.458 175,939 +0.07(+2.09%)
Nov 25, 2002 3.467 3.467 3.383 3.387 157,824 -0.06(-1.67%)
Nov 22, 2002 3.423 3.467 3.423 3.445 91,705 -0.02(-0.64%)
Nov 21, 2002 3.489 3.489 3.409 3.467 126,350 +0.02(+0.64%)
Nov 20, 2002 3.498 3.507 3.427 3.445 316,328 -0.02(-0.64%)
Nov 19, 2002 3.418 3.489 3.414 3.467 181,373 +0.04(+1.16%)
Nov 18, 2002 3.458 3.467 3.401 3.427 226,207 +0.01(+0.26%)
Nov 15, 2002 3.409 3.440 3.409 3.418 124,312 -0.02(-0.64%)
Nov 14, 2002 3.436 3.471 3.423 3.440 252,926 -0.00(-0.13%)
Nov 13, 2002 3.449 3.489 3.423 3.445 254,285 -0.03(-0.76%)
Nov 12, 2002 3.533 3.533 3.454 3.471 156,692 -0.03(-0.88%)
Nov 11, 2002 3.507 3.529 3.498 3.502 103,253 -0.00(-0.13%)
Nov 08, 2002 3.440 3.507 3.401 3.507 141,747 +0.04(+1.28%)
Nov 07, 2002 3.489 3.529 3.454 3.462 128,840 -0.02(-0.51%)
Nov 06, 2002 3.511 3.511 3.445 3.480 81,063 -0.01(-0.25%)
Nov 05, 2002 3.423 3.515 3.423 3.489 104,838 +0.07(+1.94%)
Nov 04, 2002 3.471 3.489 3.418 3.423 175,259 -0.02(-0.51%)
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.