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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
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%)
Oct 01, 2004 3.799 3.804 3.773 3.791 249,170 +0.00(+0.00%)
Sep 30, 2004 3.808 3.826 3.791 3.791 195,793 -0.04(-0.92%)
Sep 29, 2004 3.861 3.861 3.813 3.826 147,185 -0.02(-0.57%)
Sep 28, 2004 3.870 3.874 3.835 3.848 86,539 -0.02(-0.46%)
Sep 27, 2004 3.839 3.874 3.817 3.865 230,772 +0.05(+1.39%)
Sep 24, 2004 3.843 3.843 3.813 3.813 93,353 -0.03(-0.69%)
Sep 23, 2004 3.883 3.883 3.835 3.839 124,017 -0.02(-0.57%)
Sep 22, 2004 3.835 3.910 3.821 3.861 148,094 +0.03(+0.69%)
Sep 21, 2004 3.852 3.852 3.817 3.835 68,822 +0.00(+0.11%)
Sep 20, 2004 3.808 3.830 3.808 3.830 69,277 +0.02(+0.58%)
Sep 17, 2004 3.848 3.852 3.791 3.808 151,501 -0.02(-0.57%)
Sep 16, 2004 3.826 3.852 3.799 3.830 185,799 +0.01(+0.23%)
Sep 15, 2004 3.852 3.852 3.795 3.821 120,156 -0.01(-0.23%)
Sep 14, 2004 3.835 3.848 3.817 3.830 193,294 +0.00(+0.00%)
Sep 13, 2004 3.808 3.839 3.808 3.830 151,501 +0.01(+0.35%)
Sep 10, 2004 3.782 3.821 3.782 3.817 94,035 +0.03(+0.70%)
Sep 09, 2004 3.791 3.808 3.769 3.791 180,802 -0.02(-0.58%)
Sep 08, 2004 3.799 3.839 3.799 3.813 140,144 -0.01(-0.23%)
Sep 07, 2004 3.791 3.835 3.791 3.821 69,958 +0.03(+0.81%)
Sep 03, 2004 3.791 3.808 3.786 3.791 88,584 +0.01(+0.23%)
Sep 02, 2004 3.773 3.799 3.764 3.782 121,064 +0.01(+0.23%)
Sep 01, 2004 3.777 3.795 3.773 3.773 185,345 -0.01(-0.35%)
Aug 31, 2004 3.826 3.830 3.782 3.786 168,309 -0.02(-0.58%)
Aug 30, 2004 3.769 3.813 3.769 3.808 206,923 +0.01(+0.35%)
Aug 27, 2004 3.769 3.795 3.760 3.795 159,224 +0.03(+0.82%)
Aug 26, 2004 3.751 3.764 3.733 3.764 106,073 +0.03(+0.71%)
Aug 25, 2004 3.725 3.742 3.711 3.738 155,362 +0.01(+0.35%)
Aug 24, 2004 3.751 3.751 3.707 3.725 168,309 +0.00(+0.00%)
Aug 23, 2004 3.725 3.751 3.720 3.725 125,380 -0.02(-0.59%)
Aug 20, 2004 3.747 3.751 3.725 3.747 104,710 +0.01(+0.35%)
Aug 19, 2004 3.676 3.733 3.676 3.733 126,289 +0.05(+1.44%)
Aug 18, 2004 3.672 3.703 3.672 3.681 103,120 +0.01(+0.24%)
Aug 17, 2004 3.685 3.698 3.659 3.672 125,607 -0.01(-0.36%)
Aug 16, 2004 3.716 3.716 3.663 3.685 90,628 -0.03(-0.71%)
Aug 13, 2004 3.672 3.720 3.672 3.711 93,581 +0.04(+1.08%)
Aug 12, 2004 3.689 3.711 3.659 3.672 97,669 -0.01(-0.24%)
Aug 11, 2004 3.667 3.681 3.645 3.681 113,796 +0.01(+0.24%)
Aug 10, 2004 3.672 3.681 3.663 3.672 100,622 +0.00(+0.12%)
Aug 09, 2004 3.685 3.694 3.667 3.667 163,085 -0.02(-0.60%)
Aug 06, 2004 3.694 3.716 3.685 3.689 116,749 +0.02(+0.48%)
Aug 05, 2004 3.667 3.685 3.659 3.672 48,153 -0.01(-0.24%)
Aug 04, 2004 3.659 3.689 3.645 3.681 124,017 +0.00(+0.12%)
Aug 03, 2004 3.663 3.676 3.659 3.676 54,513 +0.01(+0.36%)
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.