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 )

5.870 +0.010 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 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 (%)
Dec 31, 2004 3.718 3.744 3.700 3.735 142,168 +0.01(+0.35%)
Dec 30, 2004 3.704 3.735 3.704 3.722 105,259 +0.01(+0.24%)
Dec 29, 2004 3.704 3.726 3.669 3.713 218,265 +0.03(+0.71%)
Dec 28, 2004 3.652 3.740 3.652 3.687 310,994 -0.01(-0.24%)
Dec 27, 2004 3.682 3.700 3.661 3.696 205,051 +0.02(+0.60%)
Dec 23, 2004 3.682 3.687 3.665 3.674 137,156 +0.01(+0.24%)
Dec 22, 2004 3.665 3.669 3.612 3.665 239,682 +0.04(+1.21%)
Dec 21, 2004 3.625 3.639 3.599 3.621 245,605 +0.00(+0.00%)
Dec 20, 2004 3.647 3.656 3.608 3.621 238,998 -0.03(-0.72%)
Dec 17, 2004 3.674 3.682 3.643 3.647 107,765 -0.03(-0.72%)
Dec 16, 2004 3.674 3.682 3.661 3.674 173,382 +0.00(+0.00%)
Dec 15, 2004 3.669 3.682 3.665 3.674 98,424 +0.00(+0.12%)
Dec 14, 2004 3.669 3.696 3.665 3.669 241,960 -0.00(-0.12%)
Dec 13, 2004 3.674 3.709 3.669 3.674 103,436 -0.02(-0.48%)
Dec 10, 2004 3.696 3.709 3.674 3.691 178,166 -0.03(-0.83%)
Dec 09, 2004 3.735 3.735 3.696 3.722 87,032 +0.01(+0.36%)
Dec 08, 2004 3.682 3.718 3.669 3.709 151,054 +0.03(+0.84%)
Dec 07, 2004 3.674 3.709 3.669 3.678 154,471 +0.00(+0.00%)
Dec 06, 2004 3.709 3.713 3.669 3.678 159,712 -0.02(-0.48%)
Dec 03, 2004 3.682 3.731 3.669 3.696 98,424 +0.03(+0.72%)
Dec 02, 2004 3.687 3.700 3.665 3.669 101,158 -0.02(-0.48%)
Dec 01, 2004 3.691 3.731 3.687 3.687 222,594 -0.00(-0.12%)
Nov 30, 2004 3.678 3.709 3.669 3.691 156,294 -0.01(-0.24%)
Nov 29, 2004 3.735 3.744 3.687 3.700 144,447 -0.03(-0.82%)
Nov 26, 2004 3.735 3.748 3.704 3.731 137,384 +0.02(+0.47%)
Nov 24, 2004 3.678 3.713 3.678 3.713 144,675 +0.01(+0.36%)
Nov 23, 2004 3.687 3.700 3.674 3.700 85,210 +0.01(+0.36%)
Nov 22, 2004 3.687 3.691 3.661 3.687 154,016 +0.02(+0.48%)
Nov 19, 2004 3.687 3.687 3.665 3.669 131,460 -0.02(-0.48%)
Nov 18, 2004 3.674 3.691 3.674 3.687 134,194 +0.01(+0.24%)
Nov 17, 2004 3.687 3.696 3.674 3.678 114,828 -0.01(-0.36%)
Nov 16, 2004 3.718 3.718 3.678 3.691 213,481 +0.01(+0.36%)
Nov 15, 2004 3.704 3.704 3.669 3.678 118,474 -0.01(-0.24%)
Nov 12, 2004 3.665 3.700 3.665 3.687 228,290 +0.02(+0.60%)
Nov 11, 2004 3.687 3.691 3.656 3.665 131,916 -0.02(-0.60%)
Nov 10, 2004 3.647 3.687 3.639 3.687 164,041 +0.03(+0.72%)
Nov 09, 2004 3.599 3.669 3.577 3.661 281,375 -0.00(-0.12%)
Nov 08, 2004 3.788 3.788 3.652 3.665 274,085 -0.11(-2.91%)
Nov 05, 2004 3.841 3.854 3.775 3.775 204,823 -0.10(-2.60%)
Nov 04, 2004 3.876 3.880 3.854 3.876 100,702 +0.01(+0.34%)
Nov 03, 2004 3.854 3.862 3.823 3.862 95,234 +0.02(+0.46%)
Nov 02, 2004 3.823 3.849 3.805 3.845 227,151 +0.03(+0.81%)
Nov 01, 2004 3.805 3.819 3.801 3.814 113,233 +0.03(+0.70%)
Oct 29, 2004 3.788 3.814 3.783 3.788 136,017 +0.00(+0.00%)
Oct 28, 2004 3.801 3.814 3.783 3.788 86,805 -0.01(-0.35%)
Oct 27, 2004 3.775 3.814 3.766 3.801 183,179 +0.04(+1.05%)
Oct 26, 2004 3.779 3.792 3.757 3.761 168,369 +0.00(+0.12%)
Oct 25, 2004 3.770 3.788 3.757 3.757 89,766 -0.02(-0.47%)
Oct 22, 2004 3.761 3.788 3.748 3.775 152,193 +0.01(+0.35%)
Oct 21, 2004 3.792 3.792 3.757 3.761 134,878 -0.01(-0.35%)
Oct 20, 2004 3.761 3.788 3.761 3.775 95,690 -0.02(-0.46%)
Oct 19, 2004 3.761 3.792 3.740 3.792 164,952 +0.03(+0.82%)
Oct 18, 2004 3.748 3.770 3.748 3.761 123,714 +0.01(+0.35%)
Oct 15, 2004 3.744 3.766 3.744 3.748 77,463 +0.00(+0.00%)
Oct 14, 2004 3.766 3.783 3.744 3.748 141,257 -0.01(-0.35%)
Oct 13, 2004 3.761 3.766 3.748 3.761 124,169 +0.01(+0.35%)
Oct 12, 2004 3.748 3.766 3.744 3.748 79,514 +0.00(+0.00%)
Oct 11, 2004 3.775 3.779 3.744 3.748 154,016 -0.01(-0.23%)
Oct 08, 2004 3.779 3.788 3.757 3.757 139,890 -0.01(-0.35%)
Oct 07, 2004 3.761 3.788 3.758 3.770 151,054 +0.01(+0.23%)
Oct 06, 2004 3.775 3.779 3.761 3.761 106,398 +0.00(+0.00%)
Oct 05, 2004 3.770 3.797 3.744 3.761 235,353 +0.02(+0.47%)
Oct 04, 2004 3.783 3.783 3.744 3.744 142,396 -0.04(-0.93%)
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.