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: 7:00 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 (%)
Mar 31, 2003 3.757 3.779 3.709 3.775 169,282 +0.01(+0.23%)
Mar 28, 2003 3.731 3.805 3.713 3.766 231,481 +0.05(+1.42%)
Mar 27, 2003 3.709 3.731 3.704 3.713 92,729 +0.02(+0.59%)
Mar 26, 2003 3.665 3.722 3.643 3.691 131,917 -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 3.709 129,183 +0.07(+1.93%)
Mar 21, 2003 3.621 3.665 3.608 3.639 146,270 -0.00(-0.12%)
Mar 20, 2003 3.568 3.656 3.568 3.643 182,041 +0.05(+1.34%)
Mar 19, 2003 3.612 3.621 3.533 3.595 272,492 -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 88,628 -0.01(-0.36%)
Mar 14, 2003 3.704 3.731 3.678 3.696 170,877 +0.00(+0.00%)
Mar 13, 2003 3.691 3.700 3.682 3.696 146,498 +0.00(+0.00%)
Mar 12, 2003 3.731 3.753 3.691 3.696 123,715 -0.06(-1.52%)
Mar 11, 2003 3.779 3.792 3.753 3.753 128,727 -0.03(-0.70%)
Mar 10, 2003 3.761 3.783 3.735 3.779 105,488 +0.03(+0.82%)
Mar 07, 2003 3.713 3.766 3.696 3.748 159,257 +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 3.726 187,281 -0.03(-0.70%)
Mar 04, 2003 3.696 3.766 3.696 3.753 236,494 +0.06(+1.54%)
Mar 03, 2003 3.665 3.696 3.652 3.696 139,663 +0.06(+1.57%)
Feb 28, 2003 3.652 3.722 3.639 3.639 298,693 -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 69,034 -0.00(-0.12%)
Feb 25, 2003 3.612 3.656 3.612 3.656 119,158 +0.04(+1.22%)
Feb 24, 2003 3.612 3.639 3.603 3.612 112,551 -0.01(-0.36%)
Feb 21, 2003 3.586 3.647 3.586 3.625 152,650 +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 3.577 114,829 +0.01(+0.37%)
Feb 18, 2003 3.595 3.625 3.564 3.564 74,958 -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 3.582 152,194 -0.03(-0.73%)
Feb 12, 2003 3.586 3.621 3.582 3.608 91,362 +0.00(+0.12%)
Feb 11, 2003 3.603 3.621 3.599 3.603 109,817 -0.05(-1.32%)
Feb 10, 2003 3.630 3.674 3.630 3.652 148,093 +0.00(+0.00%)
Feb 07, 2003 3.652 3.674 3.625 3.652 151,055 +0.02(+0.48%)
Feb 06, 2003 3.599 3.643 3.599 3.634 67,895 +0.01(+0.24%)
Feb 05, 2003 3.599 3.634 3.599 3.625 80,426 +0.02(+0.49%)
Feb 04, 2003 3.634 3.647 3.608 3.608 385,726 -0.03(-0.72%)
Feb 03, 2003 3.573 3.643 3.560 3.634 271,125 +0.07(+1.97%)
Jan 31, 2003 3.560 3.582 3.555 3.564 147,182 -0.00(-0.12%)
Jan 30, 2003 3.551 3.586 3.551 3.568 92,957 +0.00(+0.12%)
Jan 29, 2003 3.542 3.599 3.542 3.564 176,800 +0.03(+0.74%)
Jan 28, 2003 3.507 3.542 3.494 3.538 180,218 +0.05(+1.38%)
Jan 27, 2003 3.459 3.489 3.445 3.489 129,411 +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 3.467 172,016 +0.03(+0.77%)
Jan 17, 2003 3.415 3.463 3.410 3.441 166,776 +0.02(+0.51%)
Jan 16, 2003 3.424 3.463 3.424 3.424 103,437 -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 3.472 141,030 +0.04(+1.15%)
Jan 13, 2003 3.454 3.503 3.428 3.432 137,385 -0.07(-1.88%)
Jan 10, 2003 3.450 3.507 3.450 3.498 101,159 +0.00(+0.00%)
Jan 09, 2003 3.489 3.542 3.476 3.498 143,081 -0.02(-0.50%)
Jan 08, 2003 3.498 3.533 3.476 3.516 116,424 +0.00(+0.00%)
Jan 07, 2003 3.577 3.577 3.494 3.516 175,206 -0.06(-1.72%)
Jan 06, 2003 3.524 3.577 3.516 3.577 97,286 +0.04(+0.99%)
Jan 03, 2003 3.507 3.542 3.507 3.542 52,402 +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.