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 )

5.645 +0.015 (+0.27%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 2, 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 (%)
Aug 29, 2003 3.802 3.820 3.802 3.807 114,348 +0.02(+0.47%)
Aug 28, 2003 3.745 3.789 3.723 3.789 239,565 +0.07(+1.90%)
Aug 27, 2003 3.710 3.754 3.701 3.719 105,743 -0.01(-0.24%)
Aug 26, 2003 3.741 3.749 3.710 3.727 132,010 +0.00(+0.00%)
Aug 25, 2003 3.772 3.772 3.723 3.727 130,198 -0.04(-0.94%)
Aug 22, 2003 3.820 3.820 3.745 3.763 246,131 +0.05(+1.43%)
Aug 21, 2003 3.776 3.780 3.710 3.710 109,593 -0.07(-1.75%)
Aug 20, 2003 3.798 3.798 3.723 3.776 244,094 +0.05(+1.42%)
Aug 19, 2003 3.701 3.727 3.661 3.723 143,105 +0.03(+0.84%)
Aug 18, 2003 3.679 3.692 3.657 3.692 75,401 +0.04(+0.97%)
Aug 15, 2003 3.608 3.657 3.608 3.657 69,061 +0.04(+1.10%)
Aug 14, 2003 3.630 3.648 3.613 3.617 172,541 -0.01(-0.36%)
Aug 13, 2003 3.648 3.657 3.613 3.630 112,310 -0.02(-0.60%)
Aug 12, 2003 3.643 3.674 3.643 3.652 191,335 -0.05(-1.43%)
Aug 11, 2003 3.621 3.705 3.621 3.705 177,296 +0.08(+2.07%)
Aug 08, 2003 3.621 3.648 3.599 3.630 101,215 +0.01(+0.24%)
Aug 07, 2003 3.639 3.652 3.613 3.621 89,440 -0.02(-0.49%)
Aug 06, 2003 3.560 3.643 3.560 3.639 101,215 +0.07(+1.85%)
Aug 05, 2003 3.586 3.586 3.537 3.573 186,127 -0.04(-0.98%)
Aug 04, 2003 3.586 3.608 3.537 3.608 221,224 +0.00(+0.12%)
Aug 01, 2003 3.586 3.604 3.564 3.604 111,857 +0.00(+0.12%)
Jul 31, 2003 3.577 3.630 3.564 3.599 209,449 +0.00(+0.00%)
Jul 30, 2003 3.674 3.692 3.582 3.599 203,789 -0.05(-1.33%)
Jul 29, 2003 3.648 3.674 3.626 3.648 219,639 +0.02(+0.61%)
Jul 28, 2003 3.736 3.745 3.626 3.626 229,828 -0.12(-3.18%)
Jul 25, 2003 3.732 3.754 3.710 3.745 87,176 +0.03(+0.71%)
Jul 24, 2003 3.754 3.772 3.710 3.719 112,989 -0.02(-0.59%)
Jul 23, 2003 3.705 3.749 3.705 3.741 204,241 +0.01(+0.24%)
Jul 22, 2003 3.688 3.736 3.670 3.732 199,260 +0.07(+1.81%)
Jul 21, 2003 3.710 3.710 3.666 3.666 123,179 -0.02(-0.60%)
Jul 18, 2003 3.727 3.727 3.666 3.688 117,971 +0.05(+1.33%)
Jul 17, 2003 3.710 3.710 3.590 3.639 348,026 -0.01(-0.24%)
Jul 16, 2003 3.754 3.776 3.630 3.648 446,977 -0.11(-2.94%)
Jul 15, 2003 3.802 3.802 3.758 3.758 152,615 -0.03(-0.82%)
Jul 14, 2003 3.816 3.833 3.776 3.789 131,783 -0.05(-1.38%)
Jul 11, 2003 3.904 3.904 3.798 3.842 180,466 -0.07(-1.69%)
Jul 10, 2003 3.931 3.931 3.904 3.908 58,193 +0.00(+0.00%)
Jul 09, 2003 3.988 3.988 3.882 3.908 165,295 -0.02(-0.56%)
Jul 08, 2003 3.957 3.992 3.931 3.931 88,987 -0.05(-1.33%)
Jul 07, 2003 4.006 4.010 3.979 3.984 124,990 +0.02(+0.45%)
Jul 03, 2003 3.953 3.997 3.931 3.966 106,649 -0.00(-0.11%)
Jul 02, 2003 3.931 3.975 3.917 3.970 95,554 +0.08(+1.93%)
Jul 01, 2003 3.944 3.953 3.895 3.895 120,688 -0.04(-1.01%)
Jun 30, 2003 3.975 3.984 3.939 3.935 139,482 -0.04(-0.89%)
Jun 27, 2003 3.966 3.970 3.944 3.970 105,291 +0.04(+1.01%)
Jun 26, 2003 3.944 3.966 3.900 3.931 137,897 +0.01(+0.23%)
Jun 25, 2003 3.966 3.966 3.917 3.922 181,145 +0.03(+0.79%)
Jun 24, 2003 3.882 3.904 3.864 3.891 146,954 +0.00(+0.11%)
Jun 23, 2003 3.855 3.891 3.829 3.886 155,559 +0.05(+1.27%)
Jun 20, 2003 3.939 3.953 3.838 3.838 343,497 -0.13(-3.34%)
Jun 19, 2003 4.050 4.050 3.966 3.970 171,182 -0.08(-1.86%)
Jun 18, 2003 4.054 4.054 4.023 4.045 121,141 +0.01(+0.33%)
Jun 17, 2003 4.094 4.107 4.028 4.032 129,066 -0.03(-0.76%)
Jun 16, 2003 4.063 4.063 4.041 4.063 110,498 +0.00(+0.11%)
Jun 13, 2003 4.054 4.063 4.037 4.059 160,540 +0.04(+0.99%)
Jun 12, 2003 4.019 4.050 4.019 4.019 120,462 +0.02(+0.44%)
Jun 11, 2003 3.984 4.019 3.979 4.001 127,934 -0.01(-0.33%)
Jun 10, 2003 3.997 4.019 3.997 4.014 132,236 -0.00(-0.11%)
Jun 09, 2003 4.010 4.019 4.001 4.019 83,327 +0.00(+0.00%)
Jun 06, 2003 4.037 4.037 3.992 4.019 162,352 -0.05(-1.19%)
Jun 05, 2003 4.028 4.081 4.019 4.067 117,291 +0.01(+0.33%)
Jun 04, 2003 4.037 4.072 4.014 4.054 129,066 +0.02(+0.44%)
Jun 03, 2003 3.997 4.041 3.997 4.037 107,555 +0.02(+0.55%)
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.