Skip to main content

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.850 -0.020 (-0.34%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.757 3.779 3.709 3.775 169,281 +0.01(+0.23%)
Mar 28, 2003 3.731 3.805 3.713 3.766 231,480 +0.05(+1.42%)
Mar 27, 2003 3.709 3.731 3.704 3.713 92,728 +0.02(+0.59%)
Mar 26, 2003 3.665 3.722 3.643 3.691 131,916 -0.02(-0.47%)
Mar 25, 2003 3.696 3.722 3.696 3.709 101,614 +0.00(+0.00%)
Mar 24, 2003 3.652 3.709 3.630 3.709 129,182 +0.07(+1.93%)
Mar 21, 2003 3.621 3.665 3.608 3.639 146,269 -0.00(-0.12%)
Mar 20, 2003 3.568 3.656 3.568 3.643 182,039 +0.05(+1.34%)
Mar 19, 2003 3.612 3.621 3.533 3.595 272,490 -0.04(-1.09%)
Mar 18, 2003 3.661 3.682 3.634 3.634 100,247 -0.05(-1.31%)
Mar 17, 2003 3.682 3.696 3.661 3.682 88,627 -0.01(-0.36%)
Mar 14, 2003 3.704 3.731 3.678 3.696 170,876 +0.00(+0.00%)
Mar 13, 2003 3.691 3.700 3.682 3.696 146,497 +0.00(+0.00%)
Mar 12, 2003 3.731 3.753 3.691 3.696 123,714 -0.06(-1.52%)
Mar 11, 2003 3.779 3.792 3.753 3.753 128,726 -0.03(-0.70%)
Mar 10, 2003 3.761 3.783 3.735 3.779 105,487 +0.03(+0.82%)
Mar 07, 2003 3.713 3.766 3.696 3.748 159,256 +0.03(+0.71%)
Mar 06, 2003 3.700 3.722 3.691 3.722 92,045 -0.00(-0.12%)
Mar 05, 2003 3.766 3.801 3.713 3.726 187,280 -0.03(-0.70%)
Mar 04, 2003 3.696 3.766 3.696 3.753 236,492 +0.06(+1.54%)
Mar 03, 2003 3.665 3.696 3.652 3.696 139,662 +0.06(+1.57%)
Feb 28, 2003 3.652 3.722 3.639 3.639 298,691 -0.03(-0.72%)
Feb 27, 2003 3.661 3.704 3.661 3.665 139,207 +0.01(+0.36%)
Feb 26, 2003 3.634 3.669 3.634 3.652 69,033 -0.00(-0.12%)
Feb 25, 2003 3.612 3.656 3.612 3.656 119,157 +0.04(+1.22%)
Feb 24, 2003 3.612 3.639 3.603 3.612 112,550 -0.01(-0.36%)
Feb 21, 2003 3.586 3.647 3.586 3.625 152,649 +0.03(+0.73%)
Feb 20, 2003 3.577 3.617 3.577 3.599 103,209 +0.02(+0.61%)
Feb 19, 2003 3.560 3.595 3.555 3.577 114,828 +0.01(+0.37%)
Feb 18, 2003 3.595 3.625 3.564 3.564 74,957 -0.02(-0.61%)
Feb 14, 2003 3.542 3.599 3.542 3.586 111,411 +0.00(+0.12%)
Feb 13, 2003 3.643 3.643 3.582 3.582 152,193 -0.03(-0.73%)
Feb 12, 2003 3.586 3.621 3.582 3.608 91,361 +0.00(+0.12%)
Feb 11, 2003 3.603 3.621 3.599 3.603 109,816 -0.05(-1.32%)
Feb 10, 2003 3.630 3.674 3.630 3.652 148,092 +0.00(+0.00%)
Feb 07, 2003 3.652 3.674 3.625 3.652 151,054 +0.02(+0.48%)
Feb 06, 2003 3.599 3.643 3.599 3.634 67,894 +0.01(+0.24%)
Feb 05, 2003 3.599 3.634 3.599 3.625 80,425 +0.02(+0.49%)
Feb 04, 2003 3.634 3.647 3.608 3.608 385,724 -0.03(-0.72%)
Feb 03, 2003 3.573 3.643 3.560 3.634 271,123 +0.07(+1.97%)
Jan 31, 2003 3.560 3.582 3.555 3.564 147,181 -0.00(-0.12%)
Jan 30, 2003 3.551 3.586 3.551 3.568 92,956 +0.00(+0.12%)
Jan 29, 2003 3.542 3.599 3.542 3.564 176,799 +0.03(+0.74%)
Jan 28, 2003 3.507 3.542 3.494 3.538 180,217 +0.05(+1.38%)
Jan 27, 2003 3.459 3.489 3.445 3.489 129,410 +0.01(+0.25%)
Jan 24, 2003 3.485 3.498 3.463 3.481 101,842 -0.00(-0.13%)
Jan 23, 2003 3.472 3.507 3.467 3.485 84,982 -0.03(-0.75%)
Jan 22, 2003 3.445 3.511 3.445 3.511 56,047 +0.04(+1.27%)
Jan 21, 2003 3.450 3.511 3.450 3.467 172,015 +0.03(+0.77%)
Jan 17, 2003 3.415 3.463 3.410 3.441 166,775 +0.02(+0.51%)
Jan 16, 2003 3.424 3.463 3.424 3.424 103,436 -0.01(-0.26%)
Jan 15, 2003 3.441 3.467 3.432 3.432 50,123 -0.04(-1.14%)
Jan 14, 2003 3.406 3.472 3.406 3.472 141,029 +0.04(+1.15%)
Jan 13, 2003 3.454 3.503 3.428 3.432 137,384 -0.07(-1.88%)
Jan 10, 2003 3.450 3.507 3.450 3.498 101,158 +0.00(+0.00%)
Jan 09, 2003 3.489 3.542 3.476 3.498 143,080 -0.02(-0.50%)
Jan 08, 2003 3.498 3.533 3.476 3.516 116,423 +0.00(+0.00%)
Jan 07, 2003 3.577 3.577 3.494 3.516 175,204 -0.06(-1.72%)
Jan 06, 2003 3.524 3.577 3.516 3.577 97,285 +0.04(+0.99%)
Jan 03, 2003 3.507 3.542 3.507 3.542 52,401 +0.04(+1.00%)
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.