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 )

5.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 29, 2002 3.666 3.674 3.617 3.666 101,441 +0.00(+0.00%)
Mar 28, 2002 3.666 3.674 3.617 3.666 101,441 +0.04(+1.22%)
Mar 27, 2002 3.577 3.643 3.568 3.621 59,551 +0.04(+0.99%)
Mar 26, 2002 3.613 3.617 3.555 3.586 99,403 -0.00(-0.12%)
Mar 25, 2002 3.564 3.599 3.555 3.590 80,383 +0.01(+0.25%)
Mar 22, 2002 3.582 3.621 3.582 3.582 93,063 -0.02(-0.61%)
Mar 21, 2002 3.502 3.617 3.476 3.604 145,369 +0.10(+2.90%)
Mar 20, 2002 3.551 3.560 3.467 3.502 298,437 -0.04(-1.25%)
Mar 19, 2002 3.639 3.657 3.533 3.546 1,222,734 -0.06(-1.71%)
Mar 18, 2002 3.661 3.666 3.604 3.608 274,209 -0.04(-1.09%)
Mar 15, 2002 3.643 3.674 3.643 3.648 97,365 -0.00(-0.12%)
Mar 14, 2002 3.652 3.666 3.635 3.652 129,745 -0.01(-0.24%)
Mar 13, 2002 3.679 3.688 3.657 3.661 67,023 -0.00(-0.12%)
Mar 12, 2002 3.754 3.754 3.666 3.666 100,762 -0.07(-1.89%)
Mar 11, 2002 3.749 3.772 3.710 3.736 119,556 +0.00(+0.12%)
Mar 08, 2002 3.798 3.798 3.727 3.732 199,939 -0.07(-1.86%)
Mar 07, 2002 3.802 3.842 3.802 3.802 118,876 -0.01(-0.23%)
Mar 06, 2002 3.816 3.842 3.811 3.811 81,742 -0.01(-0.35%)
Mar 05, 2002 3.811 3.838 3.811 3.825 86,270 -0.01(-0.35%)
Mar 04, 2002 3.816 3.838 3.802 3.838 86,723 +0.04(+0.93%)
Mar 01, 2002 3.798 3.838 3.798 3.802 94,648 -0.02(-0.58%)
Feb 28, 2002 3.802 3.851 3.802 3.825 57,966 +0.02(+0.46%)
Feb 27, 2002 3.829 3.851 3.798 3.807 116,612 -0.02(-0.46%)
Feb 26, 2002 3.838 3.851 3.825 3.825 44,154 +0.01(+0.23%)
Feb 25, 2002 3.851 3.878 3.816 3.816 160,540 +0.00(+0.12%)
Feb 22, 2002 3.829 3.829 3.798 3.811 104,158 +0.03(+0.70%)
Feb 21, 2002 3.816 3.829 3.785 3.785 143,105 -0.04(-0.93%)
Feb 20, 2002 3.811 3.842 3.798 3.820 70,194 -0.01(-0.23%)
Feb 19, 2002 3.838 3.842 3.798 3.829 138,803 +0.03(+0.70%)
Feb 18, 2002 3.798 3.829 3.798 3.802 81,968 +0.00(+0.00%)
Feb 15, 2002 3.798 3.829 3.798 3.802 81,968 -0.01(-0.35%)
Feb 14, 2002 3.820 3.847 3.794 3.816 120,235 -0.03(-0.69%)
Feb 13, 2002 3.833 3.842 3.825 3.842 73,364 -0.02(-0.57%)
Feb 12, 2002 3.882 3.904 3.860 3.864 50,720 -0.02(-0.45%)
Feb 11, 2002 3.833 3.904 3.833 3.882 78,345 +0.02(+0.46%)
Feb 08, 2002 3.869 3.886 3.864 3.864 50,267 +0.00(+0.11%)
Feb 07, 2002 3.944 3.944 3.847 3.860 104,158 -0.04(-1.02%)
Feb 06, 2002 3.886 3.957 3.855 3.900 173,673 +0.00(+0.00%)
Feb 05, 2002 3.878 3.975 3.878 3.900 2,060,534 -0.02(-0.56%)
Feb 04, 2002 3.855 3.922 3.847 3.922 145,596 +0.04(+0.91%)
Feb 01, 2002 3.873 3.886 3.851 3.886 107,781 +0.03(+0.69%)
Jan 31, 2002 3.895 3.895 3.842 3.860 76,307 +0.01(+0.34%)
Jan 30, 2002 3.886 3.886 3.842 3.847 188,618 +0.00(+0.11%)
Jan 29, 2002 3.825 3.891 3.825 3.842 171,862 +0.02(+0.46%)
Jan 28, 2002 3.825 3.851 3.820 3.825 49,362 +0.00(+0.00%)
Jan 25, 2002 3.855 3.855 3.825 3.825 41,889 -0.01(-0.23%)
Jan 24, 2002 3.833 3.855 3.820 3.833 79,251 -0.01(-0.34%)
Jan 23, 2002 3.860 3.878 3.833 3.847 87,855 +0.02(+0.58%)
Jan 22, 2002 3.780 3.864 3.754 3.825 295,041 +0.00(+0.12%)
Jan 21, 2002 3.802 3.820 3.767 3.820 79,251 +0.00(+0.00%)
Jan 18, 2002 3.802 3.820 3.767 3.820 79,251 +0.06(+1.53%)
Jan 17, 2002 3.864 3.864 3.763 3.763 123,179 -0.08(-2.07%)
Jan 16, 2002 3.789 3.855 3.776 3.842 91,025 +0.07(+1.75%)
Jan 15, 2002 3.847 3.847 3.754 3.776 111,404 -0.03(-0.81%)
Jan 14, 2002 3.838 3.838 3.802 3.807 87,176 +0.00(+0.12%)
Jan 11, 2002 3.811 3.833 3.767 3.802 70,873 +0.03(+0.82%)
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.