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 )

5.750 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Feb 28, 2003 3.663 3.733 3.650 3.650 297,780 -0.03(-0.72%)
Feb 27, 2003 3.672 3.716 3.672 3.676 138,782 +0.01(+0.36%)
Feb 26, 2003 3.645 3.681 3.645 3.663 68,823 -0.00(-0.12%)
Feb 25, 2003 3.623 3.667 3.623 3.667 118,794 +0.04(+1.21%)
Feb 24, 2003 3.623 3.650 3.615 3.623 112,207 -0.01(-0.36%)
Feb 21, 2003 3.597 3.659 3.597 3.637 152,183 +0.03(+0.73%)
Feb 20, 2003 3.588 3.628 3.588 3.610 102,894 +0.02(+0.61%)
Feb 19, 2003 3.570 3.606 3.566 3.588 114,478 +0.01(+0.37%)
Feb 18, 2003 3.606 3.637 3.575 3.575 74,729 -0.02(-0.61%)
Feb 14, 2003 3.553 3.610 3.553 3.597 111,071 +0.00(+0.12%)
Feb 13, 2003 3.654 3.654 3.592 3.592 151,729 -0.03(-0.73%)
Feb 12, 2003 3.597 3.632 3.592 3.619 91,083 +0.00(+0.12%)
Feb 11, 2003 3.615 3.632 3.610 3.615 109,481 -0.05(-1.32%)
Feb 10, 2003 3.641 3.685 3.641 3.663 147,641 +0.00(+0.00%)
Feb 07, 2003 3.663 3.685 3.637 3.663 150,593 +0.02(+0.48%)
Feb 06, 2003 3.610 3.654 3.610 3.645 67,687 +0.01(+0.24%)
Feb 05, 2003 3.610 3.645 3.610 3.637 80,180 +0.02(+0.49%)
Feb 04, 2003 3.645 3.659 3.619 3.619 384,548 -0.03(-0.72%)
Feb 03, 2003 3.584 3.654 3.570 3.645 270,296 +0.07(+1.97%)
Jan 31, 2003 3.570 3.592 3.566 3.575 146,732 -0.00(-0.12%)
Jan 30, 2003 3.562 3.597 3.562 3.579 92,673 +0.00(+0.12%)
Jan 29, 2003 3.553 3.610 3.553 3.575 176,260 +0.03(+0.74%)
Jan 28, 2003 3.518 3.553 3.504 3.548 179,667 +0.05(+1.38%)
Jan 27, 2003 3.469 3.500 3.456 3.500 129,015 +0.01(+0.25%)
Jan 24, 2003 3.496 3.509 3.474 3.491 101,531 -0.00(-0.13%)
Jan 23, 2003 3.482 3.518 3.478 3.496 84,723 -0.03(-0.75%)
Jan 22, 2003 3.456 3.522 3.456 3.522 55,876 +0.04(+1.27%)
Jan 21, 2003 3.460 3.522 3.460 3.478 171,490 +0.03(+0.77%)
Jan 17, 2003 3.425 3.474 3.421 3.452 166,266 +0.02(+0.51%)
Jan 16, 2003 3.434 3.474 3.434 3.434 103,121 -0.01(-0.26%)
Jan 15, 2003 3.452 3.478 3.443 3.443 49,970 -0.04(-1.14%)
Jan 14, 2003 3.416 3.482 3.416 3.482 140,599 +0.04(+1.15%)
Jan 13, 2003 3.465 3.513 3.438 3.443 136,965 -0.07(-1.88%)
Jan 10, 2003 3.460 3.518 3.460 3.509 100,850 +0.00(+0.00%)
Jan 09, 2003 3.500 3.553 3.487 3.509 142,643 -0.02(-0.50%)
Jan 08, 2003 3.509 3.544 3.487 3.526 116,068 +0.00(+0.00%)
Jan 07, 2003 3.588 3.588 3.504 3.526 174,670 -0.06(-1.72%)
Jan 06, 2003 3.535 3.588 3.526 3.588 96,988 +0.04(+0.99%)
Jan 03, 2003 3.518 3.553 3.518 3.553 52,242 +0.04(+1.00%)
Jan 02, 2003 3.544 3.588 3.518 3.518 137,873 -0.04(-0.99%)
Dec 31, 2002 3.478 3.570 3.478 3.553 210,104 +0.02(+0.62%)
Dec 30, 2002 3.478 3.553 3.478 3.531 185,346 +0.05(+1.52%)
Dec 27, 2002 3.469 3.522 3.452 3.478 271,659 +0.02(+0.51%)
Dec 26, 2002 3.443 3.469 3.416 3.460 57,466 +0.02(+0.64%)
Dec 24, 2002 3.438 3.452 3.408 3.438 65,870 +0.02(+0.51%)
Dec 23, 2002 3.425 3.452 3.394 3.421 288,013 +0.01(+0.39%)
Dec 20, 2002 3.425 3.443 3.394 3.408 179,440 -0.02(-0.64%)
Dec 19, 2002 3.434 3.447 3.412 3.430 97,670 -0.03(-0.76%)
Dec 18, 2002 3.434 3.456 3.381 3.456 210,331 +0.02(+0.64%)
Dec 17, 2002 3.368 3.452 3.368 3.434 231,455 +0.05(+1.56%)
Dec 16, 2002 3.368 3.403 3.368 3.381 188,753 -0.03(-0.90%)
Dec 13, 2002 3.430 3.452 3.381 3.412 116,749 -0.03(-0.77%)
Dec 12, 2002 3.469 3.478 3.416 3.438 153,319 +0.00(+0.13%)
Dec 11, 2002 3.465 3.465 3.421 3.434 120,157 -0.04(-1.14%)
Dec 10, 2002 3.456 3.500 3.456 3.474 91,537 -0.00(-0.13%)
Dec 09, 2002 3.500 3.522 3.452 3.478 130,378 -0.01(-0.38%)
Dec 06, 2002 3.487 3.522 3.478 3.491 159,679 +0.00(+0.00%)
Dec 05, 2002 3.465 3.500 3.443 3.491 99,033 +0.03(+0.76%)
Dec 04, 2002 3.500 3.509 3.465 3.465 90,174 -0.02(-0.51%)
Dec 03, 2002 3.412 3.504 3.412 3.482 157,180 +0.04(+1.02%)
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.