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 (%)
Dec 31, 2003 3.908 3.908 3.873 3.891 73,591 -0.01(-0.34%)
Dec 30, 2003 3.913 3.917 3.878 3.904 98,498 +0.01(+0.23%)
Dec 29, 2003 3.904 3.908 3.886 3.895 76,308 -0.01(-0.23%)
Dec 26, 2003 3.825 3.908 3.825 3.904 141,974 +0.08(+2.08%)
Dec 24, 2003 3.842 3.847 3.825 3.825 81,063 -0.02(-0.46%)
Dec 23, 2003 3.864 3.886 3.860 3.842 96,913 -0.04(-1.02%)
Dec 22, 2003 3.869 3.895 3.864 3.882 92,385 +0.01(+0.34%)
Dec 19, 2003 3.855 3.869 3.847 3.869 70,420 +0.02(+0.57%)
Dec 18, 2003 3.860 3.869 3.833 3.847 102,348 -0.02(-0.46%)
Dec 17, 2003 3.842 3.869 3.842 3.864 117,745 +0.03(+0.69%)
Dec 16, 2003 3.829 3.833 3.807 3.838 107,103 +0.02(+0.46%)
Dec 15, 2003 3.829 3.829 3.807 3.820 98,725 +0.00(+0.00%)
Dec 12, 2003 3.802 3.833 3.802 3.820 124,538 -0.00(-0.12%)
Dec 11, 2003 3.833 3.851 3.802 3.825 127,255 -0.03(-0.80%)
Dec 10, 2003 3.864 3.869 3.842 3.855 110,952 +0.00(+0.11%)
Dec 09, 2003 3.851 3.855 3.842 3.851 130,652 -0.03(-0.80%)
Dec 08, 2003 3.882 3.886 3.878 3.882 37,361 +0.00(+0.00%)
Dec 05, 2003 3.855 3.891 3.855 3.882 94,649 +0.03(+0.69%)
Dec 04, 2003 3.869 3.873 3.855 3.855 111,179 -0.01(-0.23%)
Dec 03, 2003 3.878 3.882 3.851 3.864 115,481 -0.02(-0.46%)
Dec 02, 2003 3.908 3.913 3.895 3.882 116,387 -0.01(-0.34%)
Dec 01, 2003 3.900 3.913 3.895 3.895 137,671 +0.00(+0.11%)
Nov 28, 2003 3.833 3.908 3.829 3.891 122,953 +0.07(+1.85%)
Nov 26, 2003 3.825 3.838 3.798 3.820 158,503 -0.02(-0.46%)
Nov 25, 2003 3.833 3.855 3.820 3.838 144,464 +0.02(+0.46%)
Nov 24, 2003 3.847 3.847 3.798 3.820 112,990 -0.03(-0.69%)
Nov 21, 2003 3.833 3.851 3.833 3.847 126,123 +0.01(+0.23%)
Nov 20, 2003 3.842 3.851 3.829 3.838 120,915 +0.03(+0.70%)
Nov 19, 2003 3.842 3.842 3.811 3.811 181,147 -0.03(-0.80%)
Nov 18, 2003 3.833 3.833 3.833 3.842 115,934 +0.00(+0.00%)
Nov 17, 2003 3.847 3.869 3.825 3.842 104,386 -0.01(-0.23%)
Nov 14, 2003 3.842 3.851 3.825 3.851 89,667 +0.04(+0.93%)
Nov 13, 2003 3.825 3.860 3.811 3.816 124,312 +0.01(+0.23%)
Nov 12, 2003 3.789 3.833 3.789 3.807 77,893 +0.01(+0.23%)
Nov 11, 2003 3.825 3.833 3.780 3.798 102,800 +0.02(+0.47%)
Nov 10, 2003 3.772 3.780 3.767 3.780 79,251 -0.00(-0.12%)
Nov 07, 2003 3.816 3.820 3.789 3.785 227,339 -0.01(-0.35%)
Nov 06, 2003 3.886 3.886 3.798 3.798 143,332 -0.09(-2.27%)
Nov 05, 2003 3.878 3.900 3.869 3.886 165,296 +0.00(+0.00%)
Nov 04, 2003 3.878 3.886 3.873 3.886 51,667 +0.04(+0.92%)
Nov 03, 2003 3.855 3.864 3.851 3.851 79,025 +0.00(+0.00%)
Oct 31, 2003 3.869 3.869 3.869 3.851 101,668 -0.03(-0.68%)
Oct 30, 2003 3.891 3.891 3.873 3.878 118,651 +0.01(+0.34%)
Oct 29, 2003 3.864 3.886 3.851 3.864 221,452 +0.02(+0.57%)
Oct 28, 2003 3.847 3.855 3.838 3.842 113,443 -0.01(-0.34%)
Oct 27, 2003 3.820 3.869 3.820 3.855 123,180 +0.04(+0.92%)
Oct 24, 2003 3.820 3.847 3.807 3.820 146,955 +0.02(+0.58%)
Oct 23, 2003 3.776 3.811 3.776 3.798 72,005 +0.00(+0.00%)
Oct 22, 2003 3.749 3.798 3.749 3.798 138,577 +0.06(+1.53%)
Oct 21, 2003 3.736 3.741 3.723 3.741 79,025 +0.02(+0.47%)
Oct 20, 2003 3.705 3.723 3.705 3.723 78,798 -0.01(-0.24%)
Oct 17, 2003 3.736 3.736 3.714 3.732 44,381 +0.01(+0.36%)
Oct 16, 2003 3.745 3.745 3.696 3.719 83,327 -0.01(-0.36%)
Oct 15, 2003 3.780 3.780 3.732 3.732 83,554 -0.04(-1.05%)
Oct 14, 2003 3.794 3.794 3.745 3.772 124,312 -0.01(-0.35%)
Oct 13, 2003 3.754 3.772 3.754 3.785 99,857 +0.03(+0.82%)
Oct 10, 2003 3.745 3.763 3.745 3.754 196,091 -0.05(-1.28%)
Oct 09, 2003 3.820 3.820 3.802 3.802 94,196 -0.01(-0.23%)
Oct 08, 2003 3.838 3.838 3.811 3.811 50,947 -0.02(-0.46%)
Oct 07, 2003 3.842 3.842 3.825 3.829 104,838 -0.02(-0.46%)
Oct 06, 2003 3.847 3.847 3.820 3.847 68,835 +0.00(+0.12%)
Oct 03, 2003 3.878 3.878 3.842 3.842 78,346 -0.01(-0.34%)
Oct 02, 2003 3.838 3.855 3.829 3.855 100,083 +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.