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 (%)
May 28, 2004 3.498 3.551 3.494 3.498 322,158 -0.02(-0.62%)
May 27, 2004 3.520 3.546 3.520 3.520 220,088 -0.01(-0.25%)
May 26, 2004 3.511 3.542 3.511 3.529 117,334 +0.02(+0.63%)
May 25, 2004 3.441 3.507 3.441 3.507 157,889 +0.06(+1.78%)
May 24, 2004 3.432 3.463 3.432 3.445 134,650 +0.00(+0.13%)
May 21, 2004 3.437 3.463 3.437 3.441 96,601 +0.00(+0.13%)
May 20, 2004 3.419 3.459 3.419 3.437 129,865 +0.02(+0.51%)
May 19, 2004 3.393 3.437 3.393 3.419 175,204 +0.00(+0.00%)
May 18, 2004 3.371 3.419 3.366 3.419 115,967 +0.03(+0.78%)
May 17, 2004 3.358 3.415 3.358 3.393 229,885 +0.00(+0.13%)
May 14, 2004 3.380 3.410 3.380 3.388 182,951 +0.02(+0.52%)
May 13, 2004 3.388 3.415 3.349 3.371 128,498 -0.03(-0.78%)
May 12, 2004 3.331 3.402 3.331 3.397 221,683 -0.01(-0.39%)
May 11, 2004 3.318 3.410 3.318 3.410 260,187 +0.07(+2.24%)
May 10, 2004 3.380 3.380 3.309 3.336 383,673 -0.03(-0.78%)
May 07, 2004 3.402 3.410 3.248 3.362 624,267 -0.13(-3.77%)
May 06, 2004 3.511 3.520 3.481 3.494 188,191 -0.02(-0.62%)
May 05, 2004 3.503 3.516 3.489 3.516 111,866 +0.03(+0.88%)
May 04, 2004 3.520 3.529 3.485 3.485 255,174 -0.04(-1.00%)
May 03, 2004 3.546 3.568 3.498 3.520 236,036 -0.04(-0.99%)
Apr 30, 2004 3.560 3.573 3.546 3.555 143,535 -0.02(-0.49%)
Apr 29, 2004 3.568 3.603 3.533 3.573 263,149 +0.04(+1.24%)
Apr 28, 2004 3.520 3.538 3.511 3.529 98,652 +0.01(+0.25%)
Apr 27, 2004 3.555 3.555 3.520 3.520 147,181 -0.02(-0.50%)
Apr 26, 2004 3.555 3.555 3.524 3.538 202,089 -0.00(-0.12%)
Apr 23, 2004 3.551 3.582 3.542 3.542 262,921 -0.02(-0.62%)
Apr 22, 2004 3.568 3.590 3.555 3.564 152,649 +0.00(+0.12%)
Apr 21, 2004 3.555 3.560 3.520 3.560 219,177 +0.00(+0.12%)
Apr 20, 2004 3.564 3.617 3.555 3.555 208,013 -0.01(-0.25%)
Apr 19, 2004 3.625 3.665 3.564 3.564 298,691 -0.06(-1.58%)
Apr 16, 2004 3.555 3.639 3.551 3.621 255,174 +0.06(+1.60%)
Apr 15, 2004 3.621 3.678 3.551 3.564 269,300 -0.05(-1.34%)
Apr 14, 2004 3.647 3.665 3.595 3.612 259,959 -0.04(-1.08%)
Apr 13, 2004 3.691 3.691 3.652 3.652 144,447 -0.04(-1.07%)
Apr 12, 2004 3.819 3.819 3.687 3.691 240,593 -0.12(-3.22%)
Apr 08, 2004 3.823 3.862 3.783 3.814 104,120 +0.04(+0.93%)
Apr 07, 2004 3.713 3.788 3.713 3.779 142,624 +0.07(+1.77%)
Apr 06, 2004 3.687 3.731 3.687 3.713 234,669 +0.03(+0.83%)
Apr 05, 2004 3.920 3.920 3.621 3.682 364,307 -0.22(-5.73%)
Apr 02, 2004 3.963 3.972 3.884 3.906 277,730 -0.09(-2.20%)
Apr 01, 2004 3.985 4.012 3.985 3.994 99,108 -0.01(-0.22%)
Mar 31, 2004 4.012 4.025 3.985 4.003 122,119 +0.00(+0.00%)
Mar 30, 2004 4.007 4.007 3.977 4.003 120,296 +0.00(+0.11%)
Mar 29, 2004 3.994 4.007 3.985 3.999 115,740 -0.00(-0.11%)
Mar 26, 2004 4.003 4.020 3.990 4.003 223,733 +0.01(+0.33%)
Mar 25, 2004 3.999 3.999 3.972 3.990 113,233 -0.01(-0.22%)
Mar 24, 2004 3.999 4.020 3.985 3.999 85,210 +0.01(+0.33%)
Mar 23, 2004 3.994 3.999 3.963 3.985 86,805 +0.01(+0.22%)
Mar 22, 2004 3.981 4.003 3.972 3.977 77,691 -0.01(-0.22%)
Mar 19, 2004 3.981 3.994 3.981 3.985 23,011 -0.00(-0.11%)
Mar 18, 2004 3.994 3.999 3.985 3.990 88,399 +0.01(+0.22%)
Mar 17, 2004 3.990 3.990 3.972 3.981 91,817 +0.00(+0.11%)
Mar 16, 2004 3.990 4.007 3.977 3.977 116,879 +0.00(+0.00%)
Mar 15, 2004 3.985 4.003 3.972 3.977 80,881 -0.02(-0.44%)
Mar 12, 2004 3.990 4.003 3.977 3.994 103,436 +0.00(+0.11%)
Mar 11, 2004 3.999 4.003 3.990 3.990 142,624 -0.00(-0.11%)
Mar 10, 2004 4.012 4.020 3.972 3.994 203,000 -0.03(-0.76%)
Mar 09, 2004 4.025 4.038 4.025 4.025 152,877 +0.00(+0.00%)
Mar 08, 2004 4.016 4.029 3.985 4.025 184,318 +0.01(+0.33%)
Mar 05, 2004 3.985 4.016 3.981 4.012 103,892 +0.03(+0.66%)
Mar 04, 2004 3.972 3.994 3.968 3.985 144,675 +0.01(+0.33%)
Mar 03, 2004 3.994 4.020 3.972 3.972 106,854 -0.02(-0.55%)
Mar 02, 2004 4.007 4.020 3.994 3.994 105,031 -0.00(-0.11%)
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.