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 (%)
Mar 31, 2004 4.037 4.050 4.010 4.028 121,368 +0.00(+0.00%)
Mar 30, 2004 4.032 4.032 4.001 4.028 119,557 +0.00(+0.11%)
Mar 29, 2004 4.019 4.032 4.010 4.023 115,028 -0.00(-0.11%)
Mar 26, 2004 4.028 4.045 4.014 4.028 222,358 +0.01(+0.33%)
Mar 25, 2004 4.023 4.023 3.997 4.014 112,537 -0.01(-0.22%)
Mar 24, 2004 4.023 4.045 4.010 4.023 84,686 +0.01(+0.33%)
Mar 23, 2004 4.019 4.023 3.988 4.010 86,271 +0.01(+0.22%)
Mar 22, 2004 4.006 4.028 3.997 4.001 77,213 -0.01(-0.22%)
Mar 19, 2004 4.006 4.019 4.006 4.010 22,869 -0.00(-0.11%)
Mar 18, 2004 4.019 4.023 4.010 4.014 87,856 +0.01(+0.22%)
Mar 17, 2004 4.014 4.014 3.997 4.006 91,252 +0.00(+0.11%)
Mar 16, 2004 4.014 4.032 4.001 4.001 116,160 +0.00(+0.00%)
Mar 15, 2004 4.010 4.028 3.997 4.001 80,384 -0.02(-0.44%)
Mar 12, 2004 4.014 4.028 4.001 4.019 102,800 +0.00(+0.11%)
Mar 11, 2004 4.023 4.028 4.014 4.014 141,747 -0.00(-0.11%)
Mar 10, 2004 4.037 4.045 3.997 4.019 201,752 -0.03(-0.76%)
Mar 09, 2004 4.050 4.063 4.050 4.050 151,937 +0.00(+0.00%)
Mar 08, 2004 4.041 4.054 4.010 4.050 183,185 +0.01(+0.33%)
Mar 05, 2004 4.010 4.041 4.006 4.037 103,253 +0.03(+0.66%)
Mar 04, 2004 3.997 4.019 3.992 4.010 143,785 +0.01(+0.33%)
Mar 03, 2004 4.019 4.045 3.997 3.997 106,197 -0.02(-0.55%)
Mar 02, 2004 4.032 4.045 4.019 4.019 104,386 -0.00(-0.11%)
Mar 01, 2004 3.997 4.045 3.997 4.023 94,196 +0.00(+0.11%)
Feb 27, 2004 4.023 4.037 4.010 4.019 143,106 -0.00(-0.11%)
Feb 26, 2004 4.028 4.045 4.006 4.023 132,916 +0.02(+0.44%)
Feb 25, 2004 3.992 4.028 3.992 4.006 126,576 +0.01(+0.22%)
Feb 24, 2004 4.006 4.014 3.988 3.997 120,009 +0.02(+0.44%)
Feb 23, 2004 3.983 4.001 3.975 3.979 139,256 +0.00(+0.00%)
Feb 20, 2004 4.032 4.041 3.979 3.979 129,973 -0.06(-1.53%)
Feb 19, 2004 4.063 4.063 4.037 4.041 149,219 -0.02(-0.54%)
Feb 18, 2004 4.054 4.063 4.045 4.063 79,704 +0.02(+0.55%)
Feb 17, 2004 4.037 4.063 4.032 4.041 122,727 +0.00(+0.11%)
Feb 13, 2004 4.041 4.054 4.028 4.037 110,726 +0.01(+0.33%)
Feb 12, 2004 4.032 4.050 4.001 4.023 134,501 -0.01(-0.33%)
Feb 11, 2004 4.019 4.037 3.997 4.037 156,918 +0.04(+0.88%)
Feb 10, 2004 4.032 4.032 3.979 4.001 93,743 -0.03(-0.66%)
Feb 09, 2004 3.992 4.037 3.992 4.028 58,193 +0.03(+0.77%)
Feb 06, 2004 3.983 4.010 3.983 3.997 74,496 +0.03(+0.78%)
Feb 05, 2004 3.992 4.010 3.966 3.966 121,142 -0.03(-0.66%)
Feb 04, 2004 3.988 3.992 3.975 3.992 67,703 +0.02(+0.44%)
Feb 03, 2004 3.983 4.010 3.975 3.975 165,523 -0.03(-0.77%)
Feb 02, 2004 3.975 4.028 3.966 4.006 79,025 +0.02(+0.55%)
Jan 30, 2004 3.992 3.992 3.957 3.983 105,518 -0.01(-0.22%)
Jan 29, 2004 4.032 4.059 3.957 3.992 175,939 -0.04(-1.09%)
Jan 28, 2004 4.050 4.059 4.037 4.037 103,933 -0.01(-0.33%)
Jan 27, 2004 4.045 4.054 4.032 4.050 131,331 +0.01(+0.22%)
Jan 26, 2004 4.045 4.054 4.041 4.041 57,287 +0.00(+0.00%)
Jan 23, 2004 4.059 4.063 4.037 4.041 97,366 -0.02(-0.44%)
Jan 22, 2004 4.072 4.076 4.041 4.059 135,860 -0.01(-0.33%)
Jan 21, 2004 4.050 4.072 4.050 4.072 118,198 +0.02(+0.55%)
Jan 20, 2004 4.076 4.076 4.041 4.050 162,579 -0.00(-0.11%)
Jan 16, 2004 4.059 4.067 4.041 4.054 94,422 +0.01(+0.33%)
Jan 15, 2004 4.019 4.059 4.006 4.041 135,633 -0.00(-0.11%)
Jan 14, 2004 4.045 4.067 4.028 4.045 188,392 +0.07(+1.66%)
Jan 13, 2004 3.957 3.997 3.935 3.979 168,693 +0.03(+0.78%)
Jan 12, 2004 3.975 3.975 3.948 3.948 113,669 -0.03(-0.67%)
Jan 09, 2004 3.957 4.014 3.957 3.975 79,251 +0.02(+0.45%)
Jan 08, 2004 3.944 4.019 3.944 3.957 125,444 +0.00(+0.00%)
Jan 07, 2004 3.948 3.966 3.948 3.957 86,724 +0.04(+1.13%)
Jan 06, 2004 3.913 3.939 3.904 3.913 87,856 +0.00(+0.00%)
Jan 05, 2004 3.855 3.913 3.855 3.913 104,386 +0.06(+1.49%)
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.