Skip to main content

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

Historical Prices

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.