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 )

5.690 +0.050 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2003 3.857 3.874 3.839 3.870 101,985 +0.01(+0.34%)
Sep 29, 2003 3.830 3.857 3.799 3.857 174,215 +0.03(+0.81%)
Sep 26, 2003 3.808 3.830 3.808 3.826 75,182 +0.00(+0.12%)
Sep 25, 2003 3.795 3.821 3.795 3.821 142,415 +0.06(+1.52%)
Sep 24, 2003 3.733 3.764 3.720 3.764 101,985 +0.03(+0.71%)
Sep 23, 2003 3.773 3.777 3.733 3.738 221,914 -0.04(-0.93%)
Sep 22, 2003 3.799 3.799 3.773 3.773 104,029 -0.01(-0.35%)
Sep 19, 2003 3.817 3.817 3.786 3.786 67,687 +0.00(+0.00%)
Sep 18, 2003 3.799 3.813 3.799 3.786 54,286 -0.04(-0.92%)
Sep 17, 2003 3.799 3.821 3.799 3.821 78,362 +0.05(+1.40%)
Sep 16, 2003 3.777 3.791 3.764 3.769 114,250 +0.00(+0.12%)
Sep 15, 2003 3.773 3.795 3.751 3.764 86,312 +0.01(+0.23%)
Sep 12, 2003 3.760 3.804 3.751 3.755 125,607 -0.03(-0.81%)
Sep 11, 2003 3.791 3.813 3.782 3.786 74,274 -0.04(-1.15%)
Sep 10, 2003 3.839 3.857 3.808 3.830 123,109 +0.01(+0.23%)
Sep 09, 2003 3.883 3.883 3.817 3.821 208,740 -0.05(-1.25%)
Sep 08, 2003 3.808 3.870 3.808 3.870 137,191 +0.04(+1.03%)
Sep 05, 2003 3.821 3.843 3.817 3.830 57,238 +0.02(+0.46%)
Sep 04, 2003 3.777 3.813 3.773 3.813 116,067 +0.02(+0.46%)
Sep 03, 2003 3.786 3.830 3.786 3.795 118,112 +0.00(+0.12%)
Sep 02, 2003 3.799 3.804 3.777 3.791 78,817 -0.00(-0.12%)
Aug 29, 2003 3.791 3.808 3.791 3.795 114,704 +0.02(+0.47%)
Aug 28, 2003 3.733 3.777 3.711 3.777 240,312 +0.07(+1.90%)
Aug 27, 2003 3.698 3.742 3.689 3.707 106,073 -0.01(-0.24%)
Aug 26, 2003 3.729 3.738 3.698 3.716 132,421 +0.00(+0.00%)
Aug 25, 2003 3.760 3.760 3.711 3.716 130,604 -0.04(-0.94%)
Aug 22, 2003 3.808 3.808 3.733 3.751 246,899 +0.05(+1.43%)
Aug 21, 2003 3.764 3.769 3.698 3.698 109,935 -0.07(-1.75%)
Aug 20, 2003 3.786 3.786 3.711 3.764 244,855 +0.05(+1.42%)
Aug 19, 2003 3.689 3.716 3.650 3.711 143,551 +0.03(+0.84%)
Aug 18, 2003 3.667 3.681 3.645 3.681 75,637 +0.04(+0.97%)
Aug 15, 2003 3.597 3.645 3.597 3.645 69,277 +0.04(+1.10%)
Aug 14, 2003 3.619 3.637 3.601 3.606 173,079 -0.01(-0.37%)
Aug 13, 2003 3.637 3.645 3.601 3.619 112,660 -0.02(-0.60%)
Aug 12, 2003 3.632 3.663 3.632 3.641 191,932 -0.05(-1.43%)
Aug 11, 2003 3.610 3.694 3.610 3.694 177,849 +0.07(+2.07%)
Aug 08, 2003 3.610 3.637 3.588 3.619 101,530 +0.01(+0.24%)
Aug 07, 2003 3.628 3.641 3.601 3.610 89,719 -0.02(-0.49%)
Aug 06, 2003 3.549 3.632 3.549 3.628 101,530 +0.07(+1.85%)
Aug 05, 2003 3.575 3.575 3.526 3.562 186,707 -0.04(-0.98%)
Aug 04, 2003 3.575 3.597 3.526 3.597 221,914 +0.00(+0.12%)
Aug 01, 2003 3.575 3.593 3.553 3.593 112,206 +0.00(+0.12%)
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%)
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.