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 +0.040 (+0.70%)
Official Closing 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 (%)
Sep 30, 2002 3.878 3.891 3.847 3.886 95,102 +0.05(+1.27%)
Sep 27, 2002 3.820 3.842 3.811 3.838 157,371 +0.03(+0.70%)
Sep 26, 2002 3.842 3.842 3.811 3.811 88,762 +0.01(+0.35%)
Sep 25, 2002 3.807 3.816 3.798 3.798 37,361 +0.01(+0.35%)
Sep 24, 2002 3.798 3.829 3.785 3.785 75,176 -0.04(-1.04%)
Sep 23, 2002 3.829 3.833 3.789 3.825 135,407 +0.03(+0.70%)
Sep 20, 2002 3.833 3.833 3.785 3.798 1,562,393 -0.02(-0.46%)
Sep 19, 2002 3.820 3.842 3.780 3.816 133,369 +0.01(+0.35%)
Sep 18, 2002 3.860 3.860 3.798 3.802 129,067 -0.04(-1.03%)
Sep 17, 2002 3.864 3.864 3.802 3.842 81,289 +0.00(+0.00%)
Sep 16, 2002 3.847 3.869 3.802 3.842 92,611 +0.04(+1.05%)
Sep 13, 2002 3.851 3.851 3.789 3.802 85,592 -0.02(-0.46%)
Sep 12, 2002 3.802 3.833 3.780 3.820 71,779 +0.02(+0.58%)
Sep 11, 2002 3.842 3.842 3.772 3.798 96,460 -0.04(-1.04%)
Sep 10, 2002 3.842 3.851 3.829 3.838 52,532 +0.02(+0.58%)
Sep 09, 2002 3.886 3.886 3.802 3.816 145,144 -0.05(-1.26%)
Sep 06, 2002 3.878 3.878 3.838 3.864 76,534 +0.00(+0.11%)
Sep 05, 2002 3.860 3.864 3.842 3.860 63,401 +0.04(+0.92%)
Sep 04, 2002 3.847 3.860 3.820 3.825 117,519 +0.00(+0.12%)
Sep 03, 2002 3.851 3.851 3.820 3.820 78,572 -0.00(-0.12%)
Aug 30, 2002 3.811 3.838 3.811 3.825 94,875 +0.00(+0.00%)
Aug 29, 2002 3.789 3.825 3.785 3.825 123,406 +0.05(+1.29%)
Aug 28, 2002 3.745 3.785 3.727 3.776 147,182 +0.05(+1.30%)
Aug 27, 2002 3.749 3.780 3.727 3.727 135,633 -0.02(-0.47%)
Aug 26, 2002 3.754 3.758 3.732 3.745 91,026 +0.03(+0.71%)
Aug 23, 2002 3.776 3.776 3.710 3.719 112,084 -0.01(-0.36%)
Aug 22, 2002 3.785 3.794 3.732 3.732 136,086 -0.04(-0.94%)
Aug 21, 2002 3.789 3.794 3.767 3.767 73,591 +0.01(+0.23%)
Aug 20, 2002 3.798 3.833 3.758 3.758 63,854 -0.02(-0.47%)
Aug 16, 2002 3.807 3.811 3.754 3.776 61,590 -0.02(-0.58%)
Aug 15, 2002 3.820 3.864 3.776 3.798 110,952 -0.04(-1.15%)
Aug 14, 2002 3.820 3.851 3.820 3.842 40,305 +0.04(+1.05%)
Aug 13, 2002 3.878 3.878 3.802 3.802 196,091 -0.06(-1.60%)
Aug 12, 2002 3.820 3.864 3.798 3.864 62,948 +0.00(+0.11%)
Aug 07, 2002 3.842 3.873 3.842 3.860 50,268 +0.04(+1.04%)
Aug 06, 2002 3.820 3.878 3.816 3.820 81,742 -0.03(-0.80%)
Aug 05, 2002 3.842 3.900 3.842 3.851 91,932 +0.04(+0.93%)
Aug 02, 2002 3.754 3.864 3.754 3.816 106,876 +0.02(+0.46%)
Aug 01, 2002 3.798 3.802 3.780 3.798 40,078 +0.03(+0.70%)
Jul 31, 2002 3.772 3.798 3.758 3.772 64,760 +0.00(+0.00%)
Jul 30, 2002 3.763 3.785 3.763 3.772 113,896 +0.01(+0.23%)
Jul 29, 2002 3.696 3.785 3.696 3.763 145,823 +0.06(+1.67%)
Jul 26, 2002 3.710 3.745 3.701 3.701 92,837 +0.00(+0.12%)
Jul 25, 2002 3.710 3.727 3.670 3.696 79,704 +0.03(+0.84%)
Jul 24, 2002 3.754 3.763 3.666 3.666 168,240 -0.06(-1.66%)
Jul 23, 2002 3.754 3.776 3.727 3.727 144,691 +0.00(+0.00%)
Jul 22, 2002 3.780 3.780 3.719 3.727 152,390 -0.05(-1.40%)
Jul 19, 2002 3.736 3.816 3.736 3.780 130,425 +0.05(+1.30%)
Jul 17, 2002 3.780 3.807 3.719 3.732 120,689 -0.14(-3.54%)
Jul 12, 2002 3.864 3.891 3.833 3.869 82,195 +0.00(+0.00%)
Jul 11, 2002 3.886 3.886 3.864 3.869 86,044 -0.04(-1.02%)
Jul 10, 2002 3.939 3.939 3.895 3.908 118,651 -0.01(-0.34%)
Jul 09, 2002 3.935 3.935 3.922 3.922 76,987 +0.02(+0.57%)
Jul 08, 2002 3.931 3.931 3.900 3.900 61,137 -0.00(-0.11%)
Jul 05, 2002 3.922 3.926 3.900 3.904 55,476 -0.02(-0.45%)
Jul 04, 2002 3.957 3.957 3.913 3.922 79,251 +0.00(+0.00%)
Jul 03, 2002 3.957 3.957 3.913 3.922 79,251 +0.01(+0.23%)
Jul 02, 2002 3.939 3.970 3.913 3.913 101,442 -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.