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 )

5.710 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 4.023 4.037 4.010 4.019 143,105 -0.00(-0.11%)
Feb 26, 2004 4.028 4.045 4.006 4.023 132,915 +0.02(+0.44%)
Feb 25, 2004 3.992 4.028 3.992 4.006 126,575 +0.01(+0.22%)
Feb 24, 2004 4.006 4.014 3.988 3.997 120,009 +0.02(+0.44%)
Feb 23, 2004 3.984 4.001 3.975 3.979 139,255 +0.00(+0.00%)
Feb 20, 2004 4.032 4.041 3.979 3.979 129,972 -0.06(-1.53%)
Feb 19, 2004 4.063 4.063 4.037 4.041 149,218 -0.02(-0.54%)
Feb 18, 2004 4.054 4.063 4.045 4.063 79,704 +0.02(+0.55%)
Feb 17, 2004 4.037 4.063 4.032 4.041 122,726 +0.00(+0.11%)
Feb 13, 2004 4.041 4.054 4.028 4.037 110,725 +0.01(+0.33%)
Feb 12, 2004 4.032 4.050 4.001 4.023 134,500 -0.01(-0.33%)
Feb 11, 2004 4.019 4.037 3.997 4.037 156,917 +0.04(+0.88%)
Feb 10, 2004 4.032 4.032 3.979 4.001 93,743 -0.03(-0.66%)
Feb 09, 2004 3.992 4.037 3.992 4.028 58,193 +0.03(+0.77%)
Feb 06, 2004 3.984 4.010 3.984 3.997 74,496 +0.03(+0.78%)
Feb 05, 2004 3.992 4.010 3.966 3.966 121,141 -0.03(-0.66%)
Feb 04, 2004 3.988 3.992 3.975 3.992 67,703 +0.02(+0.44%)
Feb 03, 2004 3.984 4.010 3.975 3.975 165,522 -0.03(-0.77%)
Feb 02, 2004 3.975 4.028 3.966 4.006 79,024 +0.02(+0.55%)
Jan 30, 2004 3.992 3.992 3.957 3.984 105,517 -0.01(-0.22%)
Jan 29, 2004 4.032 4.059 3.957 3.992 175,937 -0.04(-1.09%)
Jan 28, 2004 4.050 4.059 4.037 4.037 103,932 -0.01(-0.33%)
Jan 27, 2004 4.045 4.054 4.032 4.050 131,330 +0.01(+0.22%)
Jan 26, 2004 4.045 4.054 4.041 4.041 57,287 +0.00(+0.00%)
Jan 23, 2004 4.059 4.063 4.037 4.041 97,365 -0.02(-0.44%)
Jan 22, 2004 4.072 4.076 4.041 4.059 135,859 -0.01(-0.33%)
Jan 21, 2004 4.050 4.072 4.050 4.072 118,197 +0.02(+0.55%)
Jan 20, 2004 4.076 4.076 4.041 4.050 162,578 -0.00(-0.11%)
Jan 16, 2004 4.059 4.067 4.041 4.054 94,422 +0.01(+0.33%)
Jan 15, 2004 4.019 4.059 4.006 4.041 135,632 -0.00(-0.11%)
Jan 14, 2004 4.045 4.067 4.028 4.045 188,391 +0.07(+1.66%)
Jan 13, 2004 3.957 3.997 3.935 3.979 168,692 +0.03(+0.78%)
Jan 12, 2004 3.975 3.975 3.948 3.948 113,669 -0.03(-0.67%)
Jan 09, 2004 3.957 4.014 3.957 3.975 79,251 +0.02(+0.45%)
Jan 08, 2004 3.944 4.019 3.944 3.957 125,443 +0.00(+0.00%)
Jan 07, 2004 3.948 3.966 3.948 3.957 86,723 +0.04(+1.13%)
Jan 06, 2004 3.913 3.939 3.904 3.913 87,855 +0.00(+0.00%)
Jan 05, 2004 3.855 3.913 3.855 3.913 104,385 +0.06(+1.49%)
Jan 02, 2004 3.891 3.904 3.855 3.855 101,441 -0.04(-0.91%)
Dec 31, 2003 3.908 3.908 3.873 3.891 73,590 -0.01(-0.34%)
Dec 30, 2003 3.913 3.917 3.878 3.904 98,498 +0.01(+0.23%)
Dec 29, 2003 3.904 3.908 3.886 3.895 76,307 -0.01(-0.23%)
Dec 26, 2003 3.825 3.908 3.825 3.904 141,973 +0.08(+2.08%)
Dec 24, 2003 3.842 3.847 3.825 3.825 81,062 -0.02(-0.46%)
Dec 23, 2003 3.864 3.886 3.860 3.842 96,913 -0.04(-1.02%)
Dec 22, 2003 3.869 3.895 3.864 3.882 92,384 +0.01(+0.34%)
Dec 19, 2003 3.855 3.869 3.847 3.869 70,420 +0.02(+0.57%)
Dec 18, 2003 3.860 3.869 3.833 3.847 102,347 -0.02(-0.46%)
Dec 17, 2003 3.842 3.869 3.842 3.864 117,744 +0.03(+0.69%)
Dec 16, 2003 3.829 3.833 3.807 3.838 107,102 +0.02(+0.46%)
Dec 15, 2003 3.829 3.829 3.807 3.820 98,724 +0.00(+0.00%)
Dec 12, 2003 3.802 3.833 3.802 3.820 124,537 -0.00(-0.12%)
Dec 11, 2003 3.833 3.851 3.802 3.825 127,254 -0.03(-0.80%)
Dec 10, 2003 3.864 3.869 3.842 3.855 110,951 +0.00(+0.11%)
Dec 09, 2003 3.851 3.855 3.842 3.851 130,651 -0.03(-0.80%)
Dec 08, 2003 3.882 3.886 3.878 3.882 37,361 +0.00(+0.00%)
Dec 05, 2003 3.855 3.891 3.855 3.882 94,648 +0.03(+0.69%)
Dec 04, 2003 3.869 3.873 3.855 3.855 111,178 -0.01(-0.23%)
Dec 03, 2003 3.878 3.882 3.851 3.864 115,480 -0.02(-0.45%)
Dec 02, 2003 3.908 3.913 3.895 3.882 116,386 -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.