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 (%)
Nov 29, 2002 3.480 3.498 3.471 3.480 69,288 +0.00(+0.13%)
Nov 27, 2002 3.471 3.498 3.449 3.476 149,898 +0.02(+0.51%)
Nov 26, 2002 3.383 3.471 3.383 3.458 175,937 +0.07(+2.09%)
Nov 25, 2002 3.467 3.467 3.383 3.387 157,823 -0.06(-1.67%)
Nov 22, 2002 3.423 3.467 3.423 3.445 91,705 -0.02(-0.64%)
Nov 21, 2002 3.489 3.489 3.409 3.467 126,349 +0.02(+0.64%)
Nov 20, 2002 3.498 3.507 3.427 3.445 316,326 -0.02(-0.64%)
Nov 19, 2002 3.418 3.489 3.414 3.467 181,372 +0.04(+1.16%)
Nov 18, 2002 3.458 3.467 3.401 3.427 226,205 +0.01(+0.26%)
Nov 15, 2002 3.409 3.440 3.409 3.418 124,311 -0.02(-0.64%)
Nov 14, 2002 3.436 3.471 3.423 3.440 252,924 -0.00(-0.13%)
Nov 13, 2002 3.449 3.489 3.423 3.445 254,283 -0.03(-0.76%)
Nov 12, 2002 3.533 3.533 3.454 3.471 156,691 -0.03(-0.88%)
Nov 11, 2002 3.507 3.529 3.498 3.502 103,253 -0.00(-0.13%)
Nov 08, 2002 3.440 3.507 3.401 3.507 141,746 +0.04(+1.28%)
Nov 07, 2002 3.489 3.529 3.454 3.462 128,840 -0.02(-0.51%)
Nov 06, 2002 3.511 3.511 3.445 3.480 81,062 -0.01(-0.25%)
Nov 05, 2002 3.423 3.515 3.423 3.489 104,838 +0.07(+1.94%)
Nov 04, 2002 3.471 3.489 3.418 3.423 175,258 -0.02(-0.51%)
Nov 01, 2002 3.436 3.515 3.418 3.440 122,952 -0.01(-0.26%)
Oct 31, 2002 3.431 3.502 3.431 3.449 62,042 +0.02(+0.64%)
Oct 30, 2002 3.414 3.449 3.401 3.427 129,292 +0.01(+0.39%)
Oct 29, 2002 3.202 3.427 3.202 3.414 436,561 -0.01(-0.39%)
Oct 28, 2002 3.445 3.489 3.414 3.427 74,722 -0.04(-1.27%)
Oct 25, 2002 3.387 3.507 3.387 3.471 183,183 +0.06(+1.68%)
Oct 24, 2002 3.365 3.498 3.365 3.414 130,651 +0.04(+1.18%)
Oct 23, 2002 3.374 3.401 3.356 3.374 152,388 -0.04(-1.04%)
Oct 22, 2002 3.378 3.454 3.378 3.409 172,994 -0.01(-0.39%)
Oct 21, 2002 3.401 3.489 3.401 3.423 266,058 -0.01(-0.39%)
Oct 18, 2002 3.533 3.533 3.405 3.436 223,488 -0.10(-2.75%)
Oct 17, 2002 3.555 3.564 3.489 3.533 225,300 -0.04(-0.99%)
Oct 16, 2002 3.560 3.613 3.560 3.568 86,723 -0.04(-0.98%)
Oct 15, 2002 3.661 3.679 3.577 3.604 192,693 -0.10(-2.74%)
Oct 14, 2002 3.688 3.705 3.670 3.705 95,328 +0.00(+0.00%)
Oct 11, 2002 3.767 3.767 3.692 3.705 76,307 -0.04(-1.06%)
Oct 10, 2002 3.754 3.811 3.736 3.745 105,291 -0.04(-1.17%)
Oct 09, 2002 3.829 3.842 3.780 3.789 82,194 -0.08(-2.05%)
Oct 08, 2002 3.833 3.878 3.833 3.869 137,670 +0.04(+0.92%)
Oct 07, 2002 3.864 3.864 3.811 3.833 72,911 +0.00(+0.00%)
Oct 04, 2002 3.882 3.882 3.820 3.833 59,551 -0.03(-0.80%)
Oct 03, 2002 3.882 3.886 3.842 3.864 59,551 +0.01(+0.23%)
Oct 02, 2002 3.882 3.904 3.855 3.855 127,481 -0.01(-0.34%)
Oct 01, 2002 3.886 3.900 3.842 3.869 99,856 -0.02(-0.45%)
Sep 30, 2002 3.878 3.891 3.847 3.886 95,101 +0.05(+1.27%)
Sep 27, 2002 3.820 3.842 3.811 3.838 157,370 +0.03(+0.70%)
Sep 26, 2002 3.842 3.842 3.811 3.811 88,761 +0.01(+0.35%)
Sep 25, 2002 3.807 3.816 3.798 3.798 37,361 +0.01(+0.35%)
Sep 24, 2002 3.798 3.829 3.785 3.785 75,175 -0.04(-1.04%)
Sep 23, 2002 3.829 3.833 3.789 3.825 135,406 +0.03(+0.70%)
Sep 20, 2002 3.833 3.833 3.785 3.798 1,562,383 -0.02(-0.46%)
Sep 19, 2002 3.820 3.842 3.780 3.816 133,368 +0.01(+0.35%)
Sep 18, 2002 3.860 3.860 3.798 3.802 129,066 -0.04(-1.03%)
Sep 17, 2002 3.864 3.864 3.802 3.842 81,289 +0.00(+0.00%)
Sep 16, 2002 3.847 3.869 3.802 3.842 92,610 +0.04(+1.05%)
Sep 13, 2002 3.851 3.851 3.789 3.802 85,591 -0.02(-0.46%)
Sep 12, 2002 3.802 3.833 3.780 3.820 71,779 +0.02(+0.58%)
Sep 11, 2002 3.842 3.842 3.772 3.798 96,460 -0.04(-1.04%)
Sep 10, 2002 3.842 3.851 3.829 3.838 52,532 +0.02(+0.58%)
Sep 09, 2002 3.886 3.886 3.802 3.816 145,143 -0.05(-1.26%)
Sep 06, 2002 3.878 3.878 3.838 3.864 76,534 +0.00(+0.11%)
Sep 05, 2002 3.860 3.864 3.842 3.860 63,401 +0.04(+0.92%)
Sep 04, 2002 3.847 3.860 3.820 3.825 117,518 +0.00(+0.12%)
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.