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 (%)
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%)
Dec 01, 2003 3.887 3.901 3.883 3.883 138,101 +0.00(+0.11%)
Nov 28, 2003 3.821 3.896 3.817 3.879 123,337 +0.07(+1.85%)
Nov 26, 2003 3.813 3.826 3.786 3.808 158,998 -0.02(-0.46%)
Nov 25, 2003 3.821 3.843 3.808 3.826 144,915 +0.02(+0.46%)
Nov 24, 2003 3.835 3.835 3.786 3.808 113,342 -0.03(-0.69%)
Nov 21, 2003 3.821 3.839 3.821 3.835 126,516 +0.01(+0.23%)
Nov 20, 2003 3.830 3.839 3.817 3.826 121,292 +0.03(+0.70%)
Nov 19, 2003 3.830 3.830 3.799 3.799 181,712 -0.03(-0.80%)
Nov 18, 2003 3.821 3.821 3.821 3.830 116,295 +0.00(+0.00%)
Nov 17, 2003 3.835 3.857 3.813 3.830 104,711 -0.01(-0.23%)
Nov 14, 2003 3.830 3.839 3.813 3.839 89,947 +0.04(+0.93%)
Nov 13, 2003 3.813 3.848 3.799 3.804 124,699 +0.01(+0.23%)
Nov 12, 2003 3.777 3.821 3.777 3.795 78,136 +0.01(+0.23%)
Nov 11, 2003 3.813 3.821 3.769 3.786 103,121 +0.02(+0.47%)
Nov 10, 2003 3.760 3.769 3.755 3.769 79,499 -0.00(-0.12%)
Nov 07, 2003 3.804 3.808 3.777 3.773 228,048 -0.01(-0.35%)
Nov 06, 2003 3.874 3.874 3.786 3.786 143,779 -0.09(-2.27%)
Nov 05, 2003 3.865 3.887 3.857 3.874 165,812 +0.00(+0.00%)
Nov 04, 2003 3.865 3.874 3.861 3.874 51,828 +0.04(+0.92%)
Nov 03, 2003 3.843 3.852 3.839 3.839 79,271 +0.00(+0.00%)
Oct 31, 2003 3.857 3.857 3.857 3.839 101,985 -0.03(-0.68%)
Oct 30, 2003 3.879 3.879 3.861 3.865 119,021 +0.01(+0.34%)
Oct 29, 2003 3.852 3.874 3.839 3.852 222,142 +0.02(+0.57%)
Oct 28, 2003 3.835 3.843 3.826 3.830 113,797 -0.01(-0.34%)
Oct 27, 2003 3.808 3.857 3.808 3.843 123,564 +0.04(+0.92%)
Oct 24, 2003 3.808 3.835 3.795 3.808 147,413 +0.02(+0.58%)
Oct 23, 2003 3.764 3.799 3.764 3.786 72,230 +0.00(+0.00%)
Oct 22, 2003 3.738 3.786 3.738 3.786 139,009 +0.06(+1.53%)
Oct 21, 2003 3.725 3.729 3.711 3.729 79,271 +0.02(+0.47%)
Oct 20, 2003 3.694 3.711 3.694 3.711 79,044 -0.01(-0.24%)
Oct 17, 2003 3.725 3.725 3.703 3.720 44,519 +0.01(+0.36%)
Oct 16, 2003 3.733 3.733 3.685 3.707 83,587 -0.01(-0.36%)
Oct 15, 2003 3.769 3.769 3.720 3.720 83,814 -0.04(-1.05%)
Oct 14, 2003 3.782 3.782 3.733 3.760 124,699 -0.01(-0.35%)
Oct 13, 2003 3.742 3.760 3.742 3.773 100,168 +0.03(+0.82%)
Oct 10, 2003 3.733 3.751 3.733 3.742 196,703 -0.05(-1.28%)
Oct 09, 2003 3.808 3.808 3.791 3.791 94,490 -0.01(-0.23%)
Oct 08, 2003 3.826 3.826 3.799 3.799 51,106 -0.02(-0.46%)
Oct 07, 2003 3.830 3.830 3.813 3.817 105,165 -0.02(-0.46%)
Oct 06, 2003 3.835 3.835 3.808 3.835 69,050 +0.00(+0.11%)
Oct 03, 2003 3.865 3.865 3.830 3.830 78,590 -0.01(-0.34%)
Oct 02, 2003 3.826 3.843 3.817 3.843 100,395 +0.00(+0.11%)
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.