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 (%)
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%)
Feb 02, 2004 3.962 4.015 3.954 3.993 79,271 +0.02(+0.55%)
Jan 30, 2004 3.980 3.980 3.945 3.971 105,847 -0.01(-0.22%)
Jan 29, 2004 4.020 4.046 3.945 3.980 176,487 -0.04(-1.09%)
Jan 28, 2004 4.037 4.046 4.024 4.024 104,257 -0.01(-0.33%)
Jan 27, 2004 4.033 4.042 4.020 4.037 131,741 +0.01(+0.22%)
Jan 26, 2004 4.033 4.042 4.028 4.028 57,466 +0.00(+0.00%)
Jan 23, 2004 4.046 4.050 4.024 4.028 97,670 -0.02(-0.44%)
Jan 22, 2004 4.059 4.064 4.028 4.046 136,284 -0.01(-0.33%)
Jan 21, 2004 4.037 4.059 4.037 4.059 118,567 +0.02(+0.55%)
Jan 20, 2004 4.064 4.064 4.028 4.037 163,086 -0.00(-0.11%)
Jan 16, 2004 4.046 4.055 4.028 4.042 94,717 +0.01(+0.33%)
Jan 15, 2004 4.006 4.046 3.993 4.028 136,056 -0.00(-0.11%)
Jan 14, 2004 4.033 4.055 4.015 4.033 188,980 +0.07(+1.66%)
Jan 13, 2004 3.945 3.984 3.923 3.967 169,219 +0.03(+0.78%)
Jan 12, 2004 3.962 3.962 3.936 3.936 114,024 -0.03(-0.67%)
Jan 09, 2004 3.945 4.002 3.945 3.962 79,499 +0.02(+0.45%)
Jan 08, 2004 3.932 4.006 3.932 3.945 125,835 +0.00(+0.00%)
Jan 07, 2004 3.936 3.954 3.936 3.945 86,994 +0.04(+1.13%)
Jan 06, 2004 3.901 3.927 3.892 3.901 88,130 +0.00(+0.00%)
Jan 05, 2004 3.843 3.901 3.843 3.901 104,711 +0.06(+1.49%)
Jan 02, 2004 3.879 3.892 3.843 3.843 101,758 -0.04(-0.91%)
Dec 31, 2003 3.896 3.896 3.861 3.879 73,820 -0.01(-0.34%)
Dec 30, 2003 3.901 3.905 3.865 3.892 98,805 +0.01(+0.23%)
Dec 29, 2003 3.892 3.896 3.874 3.883 76,546 -0.01(-0.23%)
Dec 26, 2003 3.813 3.896 3.813 3.892 142,416 +0.08(+2.08%)
Dec 24, 2003 3.830 3.835 3.813 3.813 81,316 -0.02(-0.46%)
Dec 23, 2003 3.852 3.874 3.848 3.830 97,215 -0.04(-1.02%)
Dec 22, 2003 3.857 3.883 3.852 3.870 92,673 +0.01(+0.34%)
Dec 19, 2003 3.843 3.857 3.835 3.857 70,640 +0.02(+0.57%)
Dec 18, 2003 3.848 3.857 3.821 3.835 102,667 -0.02(-0.46%)
Dec 17, 2003 3.830 3.857 3.830 3.852 118,112 +0.03(+0.69%)
Dec 16, 2003 3.817 3.821 3.795 3.826 107,437 +0.02(+0.46%)
Dec 15, 2003 3.817 3.817 3.795 3.808 99,033 +0.00(+0.00%)
Dec 12, 2003 3.791 3.821 3.791 3.808 124,927 -0.00(-0.12%)
Dec 11, 2003 3.821 3.839 3.791 3.813 127,652 -0.03(-0.80%)
Dec 10, 2003 3.852 3.857 3.830 3.843 111,298 +0.00(+0.11%)
Dec 09, 2003 3.839 3.843 3.830 3.839 131,059 -0.03(-0.80%)
Dec 08, 2003 3.870 3.874 3.865 3.870 37,478 +0.00(+0.00%)
Dec 05, 2003 3.843 3.879 3.843 3.870 94,944 +0.03(+0.69%)
Dec 04, 2003 3.857 3.861 3.843 3.843 111,525 -0.01(-0.23%)
Dec 03, 2003 3.865 3.870 3.839 3.852 115,841 -0.02(-0.46%)
Dec 02, 2003 3.896 3.901 3.883 3.870 116,749 -0.01(-0.34%)
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.