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 31, 2003 3.780 3.802 3.732 3.798 168,240 +0.01(+0.23%)
Mar 28, 2003 3.754 3.829 3.736 3.789 230,056 +0.05(+1.42%)
Mar 27, 2003 3.732 3.754 3.727 3.736 92,158 +0.02(+0.59%)
Mar 26, 2003 3.688 3.745 3.666 3.714 131,105 -0.02(-0.47%)
Mar 25, 2003 3.719 3.745 3.719 3.732 100,989 +0.00(+0.00%)
Mar 24, 2003 3.674 3.732 3.652 3.732 128,388 +0.07(+1.93%)
Mar 21, 2003 3.643 3.688 3.630 3.661 145,370 -0.00(-0.12%)
Mar 20, 2003 3.590 3.679 3.590 3.666 180,920 +0.05(+1.34%)
Mar 19, 2003 3.635 3.643 3.555 3.617 270,814 -0.04(-1.09%)
Mar 18, 2003 3.683 3.705 3.657 3.657 99,630 -0.05(-1.31%)
Mar 17, 2003 3.705 3.719 3.683 3.705 88,082 -0.01(-0.36%)
Mar 14, 2003 3.727 3.754 3.701 3.719 169,825 +0.00(+0.00%)
Mar 13, 2003 3.714 3.723 3.705 3.719 145,596 +0.00(+0.00%)
Mar 12, 2003 3.754 3.776 3.714 3.719 122,953 -0.06(-1.52%)
Mar 11, 2003 3.802 3.816 3.776 3.776 127,935 -0.03(-0.70%)
Mar 10, 2003 3.785 3.807 3.758 3.802 104,838 +0.03(+0.82%)
Mar 07, 2003 3.736 3.789 3.719 3.772 158,277 +0.03(+0.71%)
Mar 06, 2003 3.723 3.745 3.714 3.745 91,479 -0.00(-0.12%)
Mar 05, 2003 3.789 3.825 3.736 3.749 186,128 -0.03(-0.70%)
Mar 04, 2003 3.719 3.789 3.719 3.776 235,038 +0.06(+1.54%)
Mar 03, 2003 3.688 3.719 3.674 3.719 138,803 +0.06(+1.57%)
Feb 28, 2003 3.674 3.745 3.661 3.661 296,854 -0.03(-0.72%)
Feb 27, 2003 3.683 3.727 3.683 3.688 138,351 +0.01(+0.36%)
Feb 26, 2003 3.657 3.692 3.657 3.674 68,609 -0.00(-0.12%)
Feb 25, 2003 3.635 3.679 3.635 3.679 118,424 +0.04(+1.22%)
Feb 24, 2003 3.635 3.661 3.626 3.635 111,858 -0.01(-0.36%)
Feb 21, 2003 3.608 3.670 3.608 3.648 151,710 +0.03(+0.73%)
Feb 20, 2003 3.599 3.639 3.599 3.621 102,574 +0.02(+0.61%)
Feb 19, 2003 3.582 3.617 3.577 3.599 114,122 +0.01(+0.37%)
Feb 18, 2003 3.617 3.648 3.586 3.586 74,496 -0.02(-0.61%)
Feb 14, 2003 3.564 3.621 3.564 3.608 110,726 +0.00(+0.12%)
Feb 13, 2003 3.666 3.666 3.604 3.604 151,257 -0.03(-0.73%)
Feb 12, 2003 3.608 3.643 3.604 3.630 90,799 +0.00(+0.12%)
Feb 11, 2003 3.626 3.643 3.621 3.626 109,141 -0.05(-1.32%)
Feb 10, 2003 3.652 3.696 3.652 3.674 147,182 +0.00(+0.00%)
Feb 07, 2003 3.674 3.696 3.648 3.674 150,125 +0.02(+0.48%)
Feb 06, 2003 3.621 3.666 3.621 3.657 67,477 +0.01(+0.24%)
Feb 05, 2003 3.621 3.657 3.621 3.648 79,931 +0.02(+0.49%)
Feb 04, 2003 3.657 3.670 3.630 3.630 383,352 -0.03(-0.72%)
Feb 03, 2003 3.595 3.666 3.582 3.657 269,456 +0.07(+1.97%)
Jan 31, 2003 3.582 3.604 3.577 3.586 146,276 -0.00(-0.12%)
Jan 30, 2003 3.573 3.608 3.573 3.590 92,385 +0.00(+0.12%)
Jan 29, 2003 3.564 3.621 3.564 3.586 175,712 +0.03(+0.74%)
Jan 28, 2003 3.529 3.564 3.515 3.560 179,109 +0.05(+1.38%)
Jan 27, 2003 3.480 3.511 3.467 3.511 128,614 +0.01(+0.25%)
Jan 24, 2003 3.507 3.520 3.484 3.502 101,215 -0.00(-0.13%)
Jan 23, 2003 3.493 3.529 3.489 3.507 84,459 -0.03(-0.75%)
Jan 22, 2003 3.467 3.533 3.467 3.533 55,702 +0.04(+1.27%)
Jan 21, 2003 3.471 3.533 3.471 3.489 170,957 +0.03(+0.77%)
Jan 17, 2003 3.436 3.484 3.431 3.462 165,749 +0.02(+0.51%)
Jan 16, 2003 3.445 3.484 3.445 3.445 102,800 -0.01(-0.26%)
Jan 15, 2003 3.462 3.489 3.454 3.454 49,815 -0.04(-1.14%)
Jan 14, 2003 3.427 3.493 3.427 3.493 140,162 +0.04(+1.15%)
Jan 13, 2003 3.476 3.524 3.449 3.454 136,539 -0.07(-1.88%)
Jan 10, 2003 3.471 3.529 3.471 3.520 100,536 +0.00(+0.00%)
Jan 09, 2003 3.511 3.564 3.498 3.520 142,200 -0.02(-0.50%)
Jan 08, 2003 3.520 3.555 3.498 3.537 115,707 +0.00(+0.00%)
Jan 07, 2003 3.599 3.599 3.515 3.537 174,127 -0.06(-1.72%)
Jan 06, 2003 3.546 3.599 3.537 3.599 96,687 +0.04(+0.99%)
Jan 03, 2003 3.529 3.564 3.529 3.564 52,079 +0.04(+1.00%)
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.