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 (%)
Dec 31, 2004 3.729 3.755 3.711 3.747 141,734 +0.01(+0.35%)
Dec 30, 2004 3.716 3.747 3.716 3.733 104,937 +0.01(+0.24%)
Dec 29, 2004 3.716 3.738 3.681 3.725 217,598 +0.03(+0.71%)
Dec 28, 2004 3.663 3.751 3.663 3.698 310,044 -0.01(-0.24%)
Dec 27, 2004 3.694 3.711 3.672 3.707 204,424 +0.02(+0.60%)
Dec 23, 2004 3.694 3.698 3.676 3.685 136,737 +0.01(+0.24%)
Dec 22, 2004 3.676 3.681 3.623 3.676 238,949 +0.04(+1.21%)
Dec 21, 2004 3.637 3.650 3.610 3.632 244,855 +0.00(+0.00%)
Dec 20, 2004 3.659 3.667 3.619 3.632 238,268 -0.03(-0.72%)
Dec 17, 2004 3.685 3.694 3.654 3.659 107,436 -0.03(-0.72%)
Dec 16, 2004 3.685 3.694 3.672 3.685 172,852 +0.00(+0.00%)
Dec 15, 2004 3.681 3.694 3.676 3.685 98,123 +0.00(+0.12%)
Dec 14, 2004 3.681 3.707 3.676 3.681 241,221 -0.00(-0.12%)
Dec 13, 2004 3.685 3.720 3.681 3.685 103,120 -0.02(-0.48%)
Dec 10, 2004 3.707 3.720 3.685 3.703 177,622 -0.03(-0.83%)
Dec 09, 2004 3.747 3.747 3.707 3.733 86,766 +0.01(+0.35%)
Dec 08, 2004 3.694 3.729 3.681 3.720 150,592 +0.03(+0.84%)
Dec 07, 2004 3.685 3.720 3.681 3.689 153,999 +0.00(+0.00%)
Dec 06, 2004 3.720 3.725 3.681 3.689 159,224 -0.02(-0.48%)
Dec 03, 2004 3.694 3.742 3.681 3.707 98,123 +0.03(+0.72%)
Dec 02, 2004 3.698 3.711 3.676 3.681 100,849 -0.02(-0.48%)
Dec 01, 2004 3.703 3.742 3.698 3.698 221,914 -0.00(-0.12%)
Nov 30, 2004 3.689 3.720 3.681 3.703 155,817 -0.01(-0.24%)
Nov 29, 2004 3.747 3.755 3.698 3.711 144,005 -0.03(-0.82%)
Nov 26, 2004 3.747 3.760 3.716 3.742 136,964 +0.02(+0.47%)
Nov 24, 2004 3.689 3.725 3.689 3.725 144,232 +0.01(+0.36%)
Nov 23, 2004 3.698 3.711 3.685 3.711 84,949 +0.01(+0.36%)
Nov 22, 2004 3.698 3.703 3.672 3.698 153,545 +0.02(+0.48%)
Nov 19, 2004 3.698 3.698 3.676 3.681 131,058 -0.02(-0.48%)
Nov 18, 2004 3.685 3.703 3.685 3.698 133,784 +0.01(+0.24%)
Nov 17, 2004 3.698 3.707 3.685 3.689 114,477 -0.01(-0.36%)
Nov 16, 2004 3.729 3.729 3.689 3.703 212,828 +0.01(+0.36%)
Nov 15, 2004 3.716 3.716 3.681 3.689 118,112 -0.01(-0.24%)
Nov 12, 2004 3.676 3.711 3.676 3.698 227,592 +0.02(+0.60%)
Nov 11, 2004 3.698 3.703 3.667 3.676 131,513 -0.02(-0.60%)
Nov 10, 2004 3.659 3.698 3.650 3.698 163,539 +0.03(+0.72%)
Nov 09, 2004 3.610 3.681 3.588 3.672 280,516 -0.00(-0.12%)
Nov 08, 2004 3.799 3.799 3.663 3.676 273,247 -0.11(-2.91%)
Nov 05, 2004 3.852 3.865 3.786 3.786 204,197 -0.10(-2.60%)
Nov 04, 2004 3.888 3.892 3.865 3.888 100,395 +0.01(+0.34%)
Nov 03, 2004 3.865 3.874 3.835 3.874 94,943 +0.02(+0.46%)
Nov 02, 2004 3.835 3.861 3.817 3.857 226,457 +0.03(+0.81%)
Nov 01, 2004 3.817 3.830 3.813 3.826 112,887 +0.03(+0.70%)
Oct 29, 2004 3.799 3.826 3.795 3.799 135,601 +0.00(+0.00%)
Oct 28, 2004 3.813 3.826 3.795 3.799 86,539 -0.01(-0.35%)
Oct 27, 2004 3.786 3.826 3.777 3.813 182,619 +0.04(+1.05%)
Oct 26, 2004 3.791 3.804 3.769 3.773 167,855 +0.00(+0.12%)
Oct 25, 2004 3.782 3.799 3.769 3.769 89,492 -0.02(-0.47%)
Oct 22, 2004 3.773 3.799 3.760 3.786 151,728 +0.01(+0.35%)
Oct 21, 2004 3.804 3.804 3.769 3.773 134,465 -0.01(-0.35%)
Oct 20, 2004 3.773 3.799 3.773 3.786 95,398 -0.02(-0.46%)
Oct 19, 2004 3.773 3.804 3.751 3.804 164,448 +0.03(+0.82%)
Oct 18, 2004 3.760 3.782 3.760 3.773 123,336 +0.01(+0.35%)
Oct 15, 2004 3.755 3.777 3.755 3.760 77,227 +0.00(+0.00%)
Oct 14, 2004 3.777 3.795 3.755 3.760 140,825 -0.01(-0.35%)
Oct 13, 2004 3.773 3.777 3.760 3.773 123,790 +0.01(+0.35%)
Oct 12, 2004 3.760 3.777 3.755 3.760 79,271 +0.00(+0.00%)
Oct 11, 2004 3.786 3.791 3.755 3.760 153,545 -0.01(-0.23%)
Oct 08, 2004 3.791 3.799 3.769 3.769 139,463 -0.01(-0.35%)
Oct 07, 2004 3.773 3.799 3.769 3.782 150,592 +0.01(+0.23%)
Oct 06, 2004 3.786 3.791 3.773 3.773 106,073 +0.00(+0.00%)
Oct 05, 2004 3.782 3.808 3.755 3.773 234,634 +0.02(+0.47%)
Oct 04, 2004 3.795 3.795 3.755 3.755 141,961 -0.04(-0.93%)
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.