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 (%)
Sep 30, 2002 3.865 3.879 3.835 3.874 95,398 +0.05(+1.27%)
Sep 27, 2002 3.808 3.830 3.799 3.826 157,861 +0.03(+0.70%)
Sep 26, 2002 3.830 3.830 3.799 3.799 89,038 +0.01(+0.35%)
Sep 25, 2002 3.795 3.804 3.786 3.786 37,477 +0.01(+0.35%)
Sep 24, 2002 3.786 3.817 3.773 3.773 75,409 -0.04(-1.04%)
Sep 23, 2002 3.817 3.821 3.777 3.813 135,828 +0.03(+0.70%)
Sep 20, 2002 3.821 3.821 3.773 3.786 1,567,255 -0.02(-0.46%)
Sep 19, 2002 3.808 3.830 3.769 3.804 133,784 +0.01(+0.35%)
Sep 18, 2002 3.848 3.848 3.786 3.791 129,468 -0.04(-1.03%)
Sep 17, 2002 3.852 3.852 3.791 3.830 81,542 +0.00(+0.00%)
Sep 16, 2002 3.835 3.857 3.791 3.830 92,899 +0.04(+1.05%)
Sep 13, 2002 3.839 3.839 3.777 3.791 85,858 -0.02(-0.46%)
Sep 12, 2002 3.791 3.821 3.769 3.808 72,002 +0.02(+0.58%)
Sep 11, 2002 3.830 3.830 3.760 3.786 96,761 -0.04(-1.04%)
Sep 10, 2002 3.830 3.839 3.817 3.826 52,696 +0.02(+0.58%)
Sep 09, 2002 3.874 3.874 3.791 3.804 145,595 -0.05(-1.26%)
Sep 06, 2002 3.865 3.865 3.826 3.852 76,772 +0.00(+0.11%)
Sep 05, 2002 3.848 3.852 3.830 3.848 63,598 +0.04(+0.92%)
Sep 04, 2002 3.835 3.848 3.808 3.813 117,884 +0.00(+0.12%)
Sep 03, 2002 3.839 3.839 3.808 3.808 78,817 -0.00(-0.12%)
Aug 30, 2002 3.799 3.826 3.799 3.813 95,171 +0.00(+0.00%)
Aug 29, 2002 3.777 3.813 3.773 3.813 123,790 +0.05(+1.29%)
Aug 28, 2002 3.733 3.773 3.716 3.764 147,640 +0.05(+1.30%)
Aug 27, 2002 3.738 3.769 3.716 3.716 136,055 -0.02(-0.47%)
Aug 26, 2002 3.742 3.747 3.720 3.733 91,309 +0.03(+0.71%)
Aug 23, 2002 3.764 3.764 3.698 3.707 112,433 -0.01(-0.36%)
Aug 22, 2002 3.773 3.782 3.720 3.720 136,510 -0.04(-0.94%)
Aug 21, 2002 3.777 3.782 3.755 3.755 73,820 +0.01(+0.24%)
Aug 20, 2002 3.786 3.821 3.747 3.747 64,053 -0.02(-0.47%)
Aug 16, 2002 3.795 3.799 3.742 3.764 61,781 -0.02(-0.58%)
Aug 15, 2002 3.808 3.852 3.764 3.786 111,297 -0.04(-1.15%)
Aug 14, 2002 3.808 3.839 3.808 3.830 40,430 +0.04(+1.05%)
Aug 13, 2002 3.865 3.865 3.791 3.791 196,701 -0.06(-1.60%)
Aug 12, 2002 3.808 3.852 3.786 3.852 63,144 +0.00(+0.11%)
Aug 07, 2002 3.830 3.861 3.830 3.848 50,424 +0.04(+1.04%)
Aug 06, 2002 3.808 3.865 3.804 3.808 81,997 -0.03(-0.80%)
Aug 05, 2002 3.830 3.888 3.830 3.839 92,218 +0.04(+0.93%)
Aug 02, 2002 3.742 3.852 3.742 3.804 107,209 +0.02(+0.47%)
Aug 01, 2002 3.786 3.791 3.769 3.786 40,203 +0.03(+0.70%)
Jul 31, 2002 3.760 3.786 3.747 3.760 64,961 +0.00(+0.00%)
Jul 30, 2002 3.751 3.773 3.751 3.760 114,250 +0.01(+0.23%)
Jul 29, 2002 3.685 3.773 3.685 3.751 146,277 +0.06(+1.67%)
Jul 26, 2002 3.698 3.733 3.689 3.689 93,126 +0.00(+0.12%)
Jul 25, 2002 3.698 3.716 3.659 3.685 79,952 +0.03(+0.84%)
Jul 24, 2002 3.742 3.751 3.654 3.654 168,763 -0.06(-1.66%)
Jul 23, 2002 3.742 3.764 3.716 3.716 145,141 +0.00(+0.00%)
Jul 22, 2002 3.769 3.769 3.707 3.716 152,864 -0.05(-1.40%)
Jul 19, 2002 3.725 3.804 3.725 3.769 130,831 +0.05(+1.30%)
Jul 17, 2002 3.769 3.795 3.707 3.720 121,064 -0.14(-3.54%)
Jul 12, 2002 3.852 3.879 3.821 3.857 82,451 +0.00(+0.00%)
Jul 11, 2002 3.874 3.874 3.852 3.857 86,312 -0.04(-1.02%)
Jul 10, 2002 3.927 3.927 3.883 3.896 119,020 -0.01(-0.34%)
Jul 09, 2002 3.923 3.923 3.910 3.910 77,227 +0.02(+0.57%)
Jul 08, 2002 3.918 3.918 3.888 3.888 61,327 -0.00(-0.11%)
Jul 05, 2002 3.910 3.914 3.888 3.892 55,648 -0.02(-0.45%)
Jul 04, 2002 3.945 3.945 3.901 3.910 79,498 +0.00(+0.00%)
Jul 03, 2002 3.945 3.945 3.901 3.910 79,498 +0.01(+0.23%)
Jul 02, 2002 3.927 3.958 3.901 3.901 101,758 -0.01(-0.23%)
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.