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 (%)
Nov 30, 2004 3.701 3.732 3.692 3.714 155,333 -0.01(-0.24%)
Nov 29, 2004 3.758 3.767 3.710 3.723 143,559 -0.03(-0.82%)
Nov 26, 2004 3.758 3.772 3.727 3.754 136,539 +0.02(+0.47%)
Nov 24, 2004 3.701 3.736 3.701 3.736 143,785 +0.01(+0.36%)
Nov 23, 2004 3.710 3.723 3.696 3.723 84,686 +0.01(+0.36%)
Nov 22, 2004 3.710 3.714 3.683 3.710 153,069 +0.02(+0.48%)
Nov 19, 2004 3.710 3.710 3.688 3.692 130,652 -0.02(-0.48%)
Nov 18, 2004 3.696 3.714 3.696 3.710 133,369 +0.01(+0.24%)
Nov 17, 2004 3.710 3.719 3.696 3.701 114,122 -0.01(-0.36%)
Nov 16, 2004 3.741 3.741 3.701 3.714 212,168 +0.01(+0.36%)
Nov 15, 2004 3.727 3.727 3.692 3.701 117,745 -0.01(-0.24%)
Nov 12, 2004 3.688 3.723 3.688 3.710 226,886 +0.02(+0.60%)
Nov 11, 2004 3.710 3.714 3.679 3.688 131,105 -0.02(-0.60%)
Nov 10, 2004 3.670 3.710 3.661 3.710 163,032 +0.03(+0.72%)
Nov 09, 2004 3.621 3.692 3.599 3.683 279,645 -0.00(-0.12%)
Nov 08, 2004 3.811 3.811 3.674 3.688 272,399 -0.11(-2.91%)
Nov 05, 2004 3.864 3.878 3.798 3.798 203,564 -0.10(-2.60%)
Nov 04, 2004 3.900 3.904 3.878 3.900 100,083 +0.01(+0.34%)
Nov 03, 2004 3.878 3.886 3.847 3.886 94,649 +0.02(+0.46%)
Nov 02, 2004 3.847 3.873 3.829 3.869 225,754 +0.03(+0.81%)
Nov 01, 2004 3.829 3.842 3.825 3.838 112,537 +0.03(+0.70%)
Oct 29, 2004 3.811 3.838 3.807 3.811 135,181 +0.00(+0.00%)
Oct 28, 2004 3.825 3.838 3.807 3.811 86,271 -0.01(-0.35%)
Oct 27, 2004 3.798 3.838 3.789 3.825 182,052 +0.04(+1.05%)
Oct 26, 2004 3.802 3.816 3.780 3.785 167,334 +0.00(+0.12%)
Oct 25, 2004 3.794 3.811 3.780 3.780 89,214 -0.02(-0.47%)
Oct 22, 2004 3.785 3.811 3.772 3.798 151,257 +0.01(+0.35%)
Oct 21, 2004 3.816 3.816 3.780 3.785 134,048 -0.01(-0.35%)
Oct 20, 2004 3.785 3.811 3.785 3.798 95,102 -0.02(-0.46%)
Oct 19, 2004 3.785 3.816 3.763 3.816 163,938 +0.03(+0.82%)
Oct 18, 2004 3.772 3.794 3.772 3.785 122,953 +0.01(+0.35%)
Oct 15, 2004 3.767 3.789 3.767 3.772 76,987 +0.00(+0.00%)
Oct 14, 2004 3.789 3.807 3.767 3.772 140,389 -0.01(-0.35%)
Oct 13, 2004 3.785 3.789 3.772 3.785 123,406 +0.01(+0.35%)
Oct 12, 2004 3.772 3.789 3.767 3.772 79,025 +0.00(+0.00%)
Oct 11, 2004 3.798 3.802 3.767 3.772 153,069 -0.01(-0.23%)
Oct 08, 2004 3.802 3.811 3.780 3.780 139,030 -0.01(-0.35%)
Oct 07, 2004 3.785 3.811 3.781 3.794 150,125 +0.01(+0.23%)
Oct 06, 2004 3.798 3.802 3.785 3.785 105,744 +0.00(+0.00%)
Oct 05, 2004 3.794 3.820 3.767 3.785 233,906 +0.02(+0.47%)
Oct 04, 2004 3.807 3.807 3.767 3.767 141,521 -0.04(-0.93%)
Oct 01, 2004 3.811 3.816 3.785 3.802 248,397 +0.00(+0.00%)
Sep 30, 2004 3.820 3.838 3.802 3.802 195,186 -0.04(-0.92%)
Sep 29, 2004 3.873 3.873 3.825 3.838 146,729 -0.02(-0.57%)
Sep 28, 2004 3.882 3.886 3.847 3.860 86,271 -0.02(-0.46%)
Sep 27, 2004 3.851 3.886 3.829 3.878 230,056 +0.05(+1.39%)
Sep 24, 2004 3.855 3.855 3.825 3.825 93,064 -0.03(-0.69%)
Sep 23, 2004 3.895 3.895 3.847 3.851 123,632 -0.02(-0.57%)
Sep 22, 2004 3.847 3.922 3.833 3.873 147,634 +0.03(+0.69%)
Sep 21, 2004 3.864 3.864 3.829 3.847 68,609 +0.00(+0.12%)
Sep 20, 2004 3.820 3.842 3.820 3.842 69,062 +0.02(+0.58%)
Sep 17, 2004 3.860 3.864 3.802 3.820 151,031 -0.02(-0.57%)
Sep 16, 2004 3.838 3.864 3.811 3.842 185,222 +0.01(+0.23%)
Sep 15, 2004 3.864 3.864 3.807 3.833 119,783 -0.01(-0.23%)
Sep 14, 2004 3.847 3.860 3.829 3.842 192,695 +0.00(+0.00%)
Sep 13, 2004 3.820 3.851 3.820 3.842 151,031 +0.01(+0.35%)
Sep 10, 2004 3.794 3.833 3.794 3.829 93,743 +0.03(+0.70%)
Sep 09, 2004 3.802 3.820 3.780 3.802 180,241 -0.02(-0.58%)
Sep 08, 2004 3.811 3.851 3.811 3.825 139,709 -0.01(-0.23%)
Sep 07, 2004 3.802 3.847 3.802 3.833 69,741 +0.03(+0.81%)
Sep 03, 2004 3.802 3.820 3.798 3.802 88,309 +0.01(+0.23%)
Sep 02, 2004 3.785 3.811 3.776 3.794 120,689 +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.