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 (%)
Nov 28, 2003 3.821 3.896 3.817 3.879 123,337 +0.07(+1.85%)
Nov 26, 2003 3.813 3.826 3.786 3.808 158,998 -0.02(-0.46%)
Nov 25, 2003 3.821 3.843 3.808 3.826 144,915 +0.02(+0.46%)
Nov 24, 2003 3.835 3.835 3.786 3.808 113,342 -0.03(-0.69%)
Nov 21, 2003 3.821 3.839 3.821 3.835 126,516 +0.01(+0.23%)
Nov 20, 2003 3.830 3.839 3.817 3.826 121,292 +0.03(+0.70%)
Nov 19, 2003 3.830 3.830 3.799 3.799 181,712 -0.03(-0.80%)
Nov 18, 2003 3.821 3.821 3.821 3.830 116,295 +0.00(+0.00%)
Nov 17, 2003 3.835 3.857 3.813 3.830 104,711 -0.01(-0.23%)
Nov 14, 2003 3.830 3.839 3.813 3.839 89,947 +0.04(+0.93%)
Nov 13, 2003 3.813 3.848 3.799 3.804 124,699 +0.01(+0.23%)
Nov 12, 2003 3.777 3.821 3.777 3.795 78,136 +0.01(+0.23%)
Nov 11, 2003 3.813 3.821 3.769 3.786 103,121 +0.02(+0.47%)
Nov 10, 2003 3.760 3.769 3.755 3.769 79,499 -0.00(-0.12%)
Nov 07, 2003 3.804 3.808 3.777 3.773 228,048 -0.01(-0.35%)
Nov 06, 2003 3.874 3.874 3.786 3.786 143,779 -0.09(-2.27%)
Nov 05, 2003 3.865 3.887 3.857 3.874 165,812 +0.00(+0.00%)
Nov 04, 2003 3.865 3.874 3.861 3.874 51,828 +0.04(+0.92%)
Nov 03, 2003 3.843 3.852 3.839 3.839 79,271 +0.00(+0.00%)
Oct 31, 2003 3.857 3.857 3.857 3.839 101,985 -0.03(-0.68%)
Oct 30, 2003 3.879 3.879 3.861 3.865 119,021 +0.01(+0.34%)
Oct 29, 2003 3.852 3.874 3.839 3.852 222,142 +0.02(+0.57%)
Oct 28, 2003 3.835 3.843 3.826 3.830 113,797 -0.01(-0.34%)
Oct 27, 2003 3.808 3.857 3.808 3.843 123,564 +0.04(+0.92%)
Oct 24, 2003 3.808 3.835 3.795 3.808 147,413 +0.02(+0.58%)
Oct 23, 2003 3.764 3.799 3.764 3.786 72,230 +0.00(+0.00%)
Oct 22, 2003 3.738 3.786 3.738 3.786 139,009 +0.06(+1.53%)
Oct 21, 2003 3.725 3.729 3.711 3.729 79,271 +0.02(+0.47%)
Oct 20, 2003 3.694 3.711 3.694 3.711 79,044 -0.01(-0.24%)
Oct 17, 2003 3.725 3.725 3.703 3.720 44,519 +0.01(+0.36%)
Oct 16, 2003 3.733 3.733 3.685 3.707 83,587 -0.01(-0.36%)
Oct 15, 2003 3.769 3.769 3.720 3.720 83,814 -0.04(-1.05%)
Oct 14, 2003 3.782 3.782 3.733 3.760 124,699 -0.01(-0.35%)
Oct 13, 2003 3.742 3.760 3.742 3.773 100,168 +0.03(+0.82%)
Oct 10, 2003 3.733 3.751 3.733 3.742 196,703 -0.05(-1.28%)
Oct 09, 2003 3.808 3.808 3.791 3.791 94,490 -0.01(-0.23%)
Oct 08, 2003 3.826 3.826 3.799 3.799 51,106 -0.02(-0.46%)
Oct 07, 2003 3.830 3.830 3.813 3.817 105,165 -0.02(-0.46%)
Oct 06, 2003 3.835 3.835 3.808 3.835 69,050 +0.00(+0.11%)
Oct 03, 2003 3.865 3.865 3.830 3.830 78,590 -0.01(-0.34%)
Oct 02, 2003 3.826 3.843 3.817 3.843 100,395 +0.00(+0.11%)
Oct 01, 2003 3.848 3.865 3.830 3.839 99,260 -0.03(-0.80%)
Sep 30, 2003 3.857 3.874 3.839 3.870 101,985 +0.01(+0.34%)
Sep 29, 2003 3.830 3.857 3.799 3.857 174,216 +0.03(+0.81%)
Sep 26, 2003 3.808 3.830 3.808 3.826 75,183 +0.00(+0.12%)
Sep 25, 2003 3.795 3.821 3.795 3.821 142,416 +0.06(+1.52%)
Sep 24, 2003 3.733 3.764 3.720 3.764 101,985 +0.03(+0.71%)
Sep 23, 2003 3.773 3.777 3.733 3.738 221,915 -0.04(-0.93%)
Sep 22, 2003 3.799 3.799 3.773 3.773 104,030 -0.01(-0.35%)
Sep 19, 2003 3.817 3.817 3.786 3.786 67,687 +0.00(+0.00%)
Sep 18, 2003 3.799 3.813 3.799 3.786 54,286 -0.04(-0.92%)
Sep 17, 2003 3.799 3.821 3.799 3.821 78,363 +0.05(+1.40%)
Sep 16, 2003 3.777 3.791 3.764 3.769 114,251 +0.00(+0.12%)
Sep 15, 2003 3.773 3.795 3.751 3.764 86,313 +0.01(+0.23%)
Sep 12, 2003 3.760 3.804 3.751 3.755 125,608 -0.03(-0.81%)
Sep 11, 2003 3.791 3.813 3.782 3.786 74,274 -0.04(-1.15%)
Sep 10, 2003 3.839 3.857 3.808 3.830 123,109 +0.01(+0.23%)
Sep 09, 2003 3.883 3.883 3.817 3.821 208,741 -0.05(-1.25%)
Sep 08, 2003 3.808 3.870 3.808 3.870 137,192 +0.04(+1.03%)
Sep 05, 2003 3.821 3.843 3.817 3.830 57,239 +0.02(+0.46%)
Sep 04, 2003 3.777 3.813 3.773 3.813 116,068 +0.02(+0.46%)
Sep 03, 2003 3.786 3.830 3.786 3.795 118,112 +0.00(+0.12%)
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.