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 )

5.745 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2003 3.566 3.619 3.553 3.588 210,103 +0.00(+0.00%)
Jul 30, 2003 3.663 3.681 3.571 3.588 204,424 -0.05(-1.33%)
Jul 29, 2003 3.637 3.663 3.615 3.637 220,324 +0.02(+0.61%)
Jul 28, 2003 3.725 3.733 3.615 3.615 230,545 -0.12(-3.18%)
Jul 25, 2003 3.720 3.742 3.698 3.733 87,448 +0.03(+0.71%)
Jul 24, 2003 3.742 3.760 3.698 3.707 113,342 -0.02(-0.59%)
Jul 23, 2003 3.694 3.738 3.694 3.729 204,878 +0.01(+0.24%)
Jul 22, 2003 3.676 3.725 3.659 3.720 199,881 +0.07(+1.81%)
Jul 21, 2003 3.698 3.698 3.654 3.654 123,563 -0.02(-0.60%)
Jul 18, 2003 3.716 3.716 3.654 3.676 118,339 +0.05(+1.33%)
Jul 17, 2003 3.698 3.698 3.579 3.628 349,111 -0.01(-0.24%)
Jul 16, 2003 3.742 3.764 3.619 3.637 448,371 -0.11(-2.94%)
Jul 15, 2003 3.791 3.791 3.747 3.747 153,091 -0.03(-0.82%)
Jul 14, 2003 3.804 3.821 3.764 3.777 132,194 -0.05(-1.38%)
Jul 11, 2003 3.892 3.892 3.786 3.830 181,029 -0.07(-1.69%)
Jul 10, 2003 3.918 3.918 3.892 3.896 58,374 +0.00(+0.00%)
Jul 09, 2003 3.976 3.976 3.870 3.896 165,811 -0.02(-0.56%)
Jul 08, 2003 3.945 3.980 3.918 3.918 89,265 -0.05(-1.33%)
Jul 07, 2003 3.993 3.998 3.967 3.971 125,380 +0.02(+0.45%)
Jul 03, 2003 3.940 3.984 3.918 3.954 106,982 -0.00(-0.11%)
Jul 02, 2003 3.918 3.962 3.905 3.958 95,852 +0.07(+1.93%)
Jul 01, 2003 3.932 3.940 3.883 3.883 121,064 -0.04(-1.01%)
Jun 30, 2003 3.962 3.971 3.927 3.923 139,917 -0.04(-0.89%)
Jun 27, 2003 3.954 3.958 3.932 3.958 105,619 +0.04(+1.01%)
Jun 26, 2003 3.932 3.954 3.888 3.918 138,327 +0.01(+0.23%)
Jun 25, 2003 3.954 3.954 3.905 3.910 181,710 +0.03(+0.79%)
Jun 24, 2003 3.870 3.892 3.852 3.879 147,412 +0.00(+0.11%)
Jun 23, 2003 3.843 3.879 3.817 3.874 156,044 +0.05(+1.27%)
Jun 20, 2003 3.927 3.940 3.826 3.826 344,569 -0.13(-3.34%)
Jun 19, 2003 4.037 4.037 3.954 3.958 171,716 -0.07(-1.86%)
Jun 18, 2003 4.042 4.042 4.011 4.033 121,519 +0.01(+0.33%)
Jun 17, 2003 4.081 4.094 4.015 4.020 129,468 -0.03(-0.76%)
Jun 16, 2003 4.050 4.050 4.028 4.050 110,843 +0.00(+0.11%)
Jun 13, 2003 4.042 4.050 4.024 4.046 161,041 +0.04(+0.99%)
Jun 12, 2003 4.006 4.037 4.006 4.006 120,837 +0.02(+0.44%)
Jun 11, 2003 3.971 4.006 3.967 3.989 128,333 -0.01(-0.33%)
Jun 10, 2003 3.984 4.006 3.984 4.002 132,648 -0.00(-0.11%)
Jun 09, 2003 3.998 4.006 3.989 4.006 83,586 +0.00(+0.00%)
Jun 06, 2003 4.024 4.024 3.980 4.006 162,858 -0.05(-1.19%)
Jun 05, 2003 4.015 4.068 4.006 4.055 117,657 +0.01(+0.33%)
Jun 04, 2003 4.024 4.059 4.002 4.042 129,468 +0.02(+0.44%)
Jun 03, 2003 3.984 4.028 3.984 4.024 107,890 +0.02(+0.55%)
Jun 02, 2003 3.989 4.024 3.984 4.002 110,616 +0.01(+0.33%)
May 30, 2003 3.993 4.024 3.984 3.989 112,433 -0.02(-0.44%)
May 29, 2003 3.984 4.033 3.962 4.006 178,303 +0.02(+0.55%)
May 28, 2003 3.949 3.989 3.949 3.984 96,761 +0.03(+0.67%)
May 27, 2003 3.923 3.962 3.923 3.958 103,802 +0.01(+0.22%)
May 23, 2003 3.905 3.967 3.905 3.949 80,407 +0.02(+0.56%)
May 22, 2003 3.901 3.932 3.892 3.927 110,389 +0.01(+0.34%)
May 21, 2003 3.918 3.980 3.905 3.914 274,156 -0.00(-0.11%)
May 20, 2003 3.896 3.918 3.888 3.918 108,572 +0.03(+0.79%)
May 19, 2003 3.879 3.905 3.857 3.888 134,920 +0.00(+0.11%)
May 16, 2003 3.888 3.896 3.865 3.883 199,200 -0.01(-0.34%)
May 15, 2003 3.883 3.910 3.883 3.896 93,353 +0.00(+0.11%)
May 14, 2003 3.888 3.905 3.865 3.892 170,353 -0.01(-0.23%)
May 13, 2003 3.918 3.932 3.874 3.901 156,952 -0.02(-0.45%)
May 12, 2003 3.940 3.940 3.914 3.918 125,834 -0.01(-0.22%)
May 09, 2003 3.852 3.932 3.852 3.927 113,114 +0.04(+1.02%)
May 08, 2003 3.848 3.892 3.830 3.888 109,026 +0.05(+1.38%)
May 07, 2003 3.835 3.848 3.817 3.835 53,377 -0.01(-0.34%)
May 06, 2003 3.852 3.865 3.826 3.848 144,687 -0.01(-0.34%)
May 05, 2003 3.817 3.888 3.817 3.861 178,303 +0.03(+0.69%)
May 02, 2003 3.786 3.843 3.777 3.835 118,112 +0.06(+1.63%)
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.