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 )

5.880 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 28, 2002 3.862 3.884 3.849 3.862 83,843 +0.03(+0.69%)
Jun 27, 2002 3.814 3.862 3.797 3.836 165,409 +0.04(+1.04%)
Jun 26, 2002 3.814 3.814 3.779 3.797 91,362 +0.00(+0.00%)
Jun 25, 2002 3.788 3.819 3.775 3.797 112,551 +0.08(+2.13%)
Jun 21, 2002 3.792 3.810 3.718 3.718 147,637 -0.08(-2.08%)
Jun 20, 2002 3.766 3.814 3.766 3.797 77,920 +0.02(+0.58%)
Jun 19, 2002 3.775 3.814 3.775 3.775 78,375 -0.02(-0.46%)
Jun 18, 2002 3.779 3.814 3.753 3.792 96,602 +0.04(+1.17%)
Jun 17, 2002 3.783 3.788 3.722 3.748 48,301 +0.00(+0.12%)
Jun 14, 2002 3.766 3.814 3.713 3.744 137,840 +0.02(+0.47%)
Jun 12, 2002 3.748 3.788 3.726 3.726 114,601 -0.00(-0.12%)
Jun 11, 2002 3.753 3.753 3.731 3.731 103,893 -0.02(-0.58%)
Jun 10, 2002 3.740 3.770 3.740 3.753 85,438 -0.01(-0.35%)
Jun 07, 2002 3.788 3.792 3.757 3.766 80,426 +0.00(+0.00%)
Jun 06, 2002 3.770 3.783 3.753 3.766 97,286 +0.03(+0.70%)
Jun 05, 2002 3.775 3.775 3.722 3.740 92,729 +0.05(+1.31%)
May 31, 2002 3.700 3.731 3.691 3.691 61,060 +0.01(+0.24%)
May 28, 2002 3.669 3.682 3.669 3.682 35,314 +0.01(+0.36%)
May 27, 2002 3.691 3.691 3.665 3.669 76,780 +0.00(+0.00%)
May 24, 2002 3.691 3.691 3.665 3.669 76,780 -0.01(-0.24%)
May 23, 2002 3.674 3.687 3.652 3.678 83,160 +0.00(+0.12%)
May 22, 2002 3.713 3.722 3.661 3.674 158,574 -0.01(-0.36%)
May 21, 2002 3.718 3.718 3.678 3.687 106,855 -0.01(-0.24%)
May 20, 2002 3.682 3.709 3.669 3.696 84,755 +0.01(+0.36%)
May 17, 2002 3.656 3.713 3.656 3.682 105,943 -0.00(-0.12%)
May 16, 2002 3.687 3.718 3.678 3.687 94,096 -0.00(-0.12%)
May 15, 2002 3.696 3.709 3.674 3.691 83,843 +0.01(+0.36%)
May 14, 2002 3.661 3.718 3.661 3.678 73,818 -0.01(-0.24%)
May 13, 2002 3.713 3.722 3.643 3.687 133,056 -0.02(-0.47%)
May 10, 2002 3.691 3.709 3.669 3.704 104,121 -0.01(-0.24%)
May 09, 2002 3.713 3.722 3.687 3.713 93,868 +0.04(+1.20%)
May 08, 2002 3.731 3.731 3.665 3.669 95,463 -0.06(-1.65%)
May 07, 2002 3.753 3.753 3.731 3.731 62,882 +0.01(+0.35%)
May 06, 2002 3.722 3.753 3.718 3.718 125,309 +0.03(+0.71%)
May 03, 2002 3.669 3.722 3.669 3.691 156,067 +0.02(+0.60%)
May 02, 2002 3.661 3.718 3.656 3.669 137,840 -0.00(-0.12%)
May 01, 2002 3.647 3.700 3.647 3.674 118,702 +0.05(+1.45%)
Apr 30, 2002 3.625 3.643 3.621 3.621 60,832 +0.00(+0.00%)
Apr 29, 2002 3.647 3.665 3.582 3.621 110,272 +0.01(+0.37%)
Apr 26, 2002 3.599 3.652 3.577 3.608 122,575 +0.01(+0.24%)
Apr 25, 2002 3.599 3.625 3.573 3.599 178,623 +0.03(+0.86%)
Apr 24, 2002 3.586 3.599 3.560 3.568 85,666 -0.01(-0.37%)
Apr 23, 2002 3.595 3.595 3.555 3.582 123,031 +0.02(+0.49%)
Apr 22, 2002 3.560 3.595 3.551 3.564 116,880 -0.03(-0.73%)
Apr 19, 2002 3.590 3.590 3.555 3.590 48,529 +0.02(+0.49%)
Apr 18, 2002 3.577 3.577 3.564 3.573 52,858 +0.01(+0.25%)
Apr 17, 2002 3.590 3.617 3.538 3.564 109,589 -0.03(-0.73%)
Apr 16, 2002 3.590 3.621 3.568 3.590 129,866 -0.03(-0.73%)
Apr 15, 2002 3.617 3.643 3.617 3.617 46,706 +0.00(+0.00%)
Apr 12, 2002 3.573 3.630 3.573 3.617 156,751 +0.00(+0.00%)
Apr 11, 2002 3.617 3.652 3.599 3.617 135,334 -0.04(-1.20%)
Apr 10, 2002 3.656 3.665 3.617 3.661 40,099 +0.02(+0.48%)
Apr 09, 2002 3.617 3.647 3.617 3.643 41,921 -0.02(-0.48%)
Apr 08, 2002 3.643 3.682 3.643 3.661 55,819 -0.00(-0.12%)
Apr 05, 2002 3.665 3.678 3.639 3.665 85,894 +0.02(+0.60%)
Apr 04, 2002 3.643 3.647 3.621 3.643 57,186 -0.03(-0.72%)
Apr 03, 2002 3.639 3.669 3.621 3.669 182,269 +0.03(+0.84%)
Apr 02, 2002 3.674 3.682 3.625 3.639 87,261 +0.00(+0.00%)
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.