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 (%)
Jul 31, 2003 3.555 3.608 3.542 3.577 210,747 +0.00(+0.00%)
Jul 30, 2003 3.652 3.669 3.560 3.577 205,051 -0.05(-1.33%)
Jul 29, 2003 3.625 3.652 3.603 3.625 220,999 +0.02(+0.61%)
Jul 28, 2003 3.713 3.722 3.603 3.603 231,252 -0.12(-3.18%)
Jul 25, 2003 3.709 3.731 3.687 3.722 87,716 +0.03(+0.71%)
Jul 24, 2003 3.731 3.748 3.687 3.696 113,689 -0.02(-0.59%)
Jul 23, 2003 3.682 3.726 3.682 3.718 205,506 +0.01(+0.24%)
Jul 22, 2003 3.665 3.713 3.647 3.709 200,494 +0.07(+1.81%)
Jul 21, 2003 3.687 3.687 3.643 3.643 123,942 -0.02(-0.60%)
Jul 18, 2003 3.704 3.704 3.643 3.665 118,701 +0.05(+1.33%)
Jul 17, 2003 3.687 3.687 3.568 3.617 350,182 -0.01(-0.24%)
Jul 16, 2003 3.731 3.753 3.608 3.625 449,745 -0.11(-2.94%)
Jul 15, 2003 3.779 3.779 3.735 3.735 153,560 -0.03(-0.82%)
Jul 14, 2003 3.792 3.810 3.753 3.766 132,599 -0.05(-1.38%)
Jul 11, 2003 3.880 3.880 3.775 3.819 181,584 -0.07(-1.69%)
Jul 10, 2003 3.906 3.906 3.880 3.884 58,553 +0.00(+0.00%)
Jul 09, 2003 3.963 3.963 3.858 3.884 166,319 -0.02(-0.56%)
Jul 08, 2003 3.933 3.968 3.906 3.906 89,539 -0.05(-1.33%)
Jul 07, 2003 3.981 3.985 3.955 3.959 125,764 +0.02(+0.45%)
Jul 03, 2003 3.928 3.972 3.906 3.941 107,310 -0.00(-0.11%)
Jul 02, 2003 3.906 3.950 3.893 3.946 96,146 +0.07(+1.93%)
Jul 01, 2003 3.920 3.928 3.871 3.871 121,435 -0.04(-1.01%)
Jun 30, 2003 3.950 3.959 3.915 3.911 140,346 -0.04(-0.89%)
Jun 27, 2003 3.941 3.946 3.920 3.946 105,943 +0.04(+1.01%)
Jun 26, 2003 3.920 3.941 3.876 3.906 138,751 +0.01(+0.23%)
Jun 25, 2003 3.941 3.941 3.893 3.898 182,267 +0.03(+0.79%)
Jun 24, 2003 3.858 3.880 3.841 3.867 147,864 +0.00(+0.11%)
Jun 23, 2003 3.832 3.867 3.805 3.862 156,522 +0.05(+1.27%)
Jun 20, 2003 3.915 3.928 3.814 3.814 345,625 -0.13(-3.34%)
Jun 19, 2003 4.025 4.025 3.941 3.946 172,243 -0.07(-1.86%)
Jun 18, 2003 4.029 4.029 3.999 4.020 121,891 +0.01(+0.33%)
Jun 17, 2003 4.069 4.082 4.003 4.007 129,865 -0.03(-0.76%)
Jun 16, 2003 4.038 4.038 4.016 4.038 111,183 +0.00(+0.11%)
Jun 13, 2003 4.029 4.038 4.012 4.034 161,534 +0.04(+0.99%)
Jun 12, 2003 3.994 4.025 3.994 3.994 121,208 +0.02(+0.44%)
Jun 11, 2003 3.959 3.994 3.955 3.977 128,726 -0.01(-0.33%)
Jun 10, 2003 3.972 3.994 3.972 3.990 133,055 -0.00(-0.11%)
Jun 09, 2003 3.985 3.994 3.977 3.994 83,843 +0.00(+0.00%)
Jun 06, 2003 4.012 4.012 3.968 3.994 163,357 -0.05(-1.19%)
Jun 05, 2003 4.003 4.056 3.994 4.042 118,018 +0.01(+0.33%)
Jun 04, 2003 4.012 4.047 3.990 4.029 129,865 +0.02(+0.44%)
Jun 03, 2003 3.972 4.016 3.972 4.012 108,221 +0.02(+0.55%)
Jun 02, 2003 3.977 4.012 3.972 3.990 110,955 +0.01(+0.33%)
May 30, 2003 3.981 4.012 3.972 3.977 112,778 -0.02(-0.44%)
May 29, 2003 3.972 4.020 3.950 3.994 178,850 +0.02(+0.55%)
May 28, 2003 3.937 3.977 3.937 3.972 97,057 +0.03(+0.67%)
May 27, 2003 3.911 3.950 3.911 3.946 104,120 +0.01(+0.22%)
May 23, 2003 3.893 3.955 3.893 3.937 80,653 +0.02(+0.56%)
May 22, 2003 3.889 3.920 3.880 3.915 110,727 +0.01(+0.34%)
May 21, 2003 3.906 3.968 3.893 3.902 274,996 -0.00(-0.11%)
May 20, 2003 3.884 3.906 3.876 3.906 108,905 +0.03(+0.79%)
May 19, 2003 3.867 3.893 3.845 3.876 135,333 +0.00(+0.11%)
May 16, 2003 3.876 3.884 3.854 3.871 199,811 -0.01(-0.34%)
May 15, 2003 3.871 3.898 3.871 3.884 93,640 +0.00(+0.11%)
May 14, 2003 3.876 3.893 3.854 3.880 170,876 -0.01(-0.23%)
May 13, 2003 3.906 3.920 3.862 3.889 157,433 -0.02(-0.45%)
May 12, 2003 3.928 3.928 3.902 3.906 126,220 -0.01(-0.22%)
May 09, 2003 3.841 3.920 3.841 3.915 113,461 +0.04(+1.02%)
May 08, 2003 3.836 3.880 3.819 3.876 109,360 +0.05(+1.38%)
May 07, 2003 3.823 3.836 3.805 3.823 53,541 -0.01(-0.34%)
May 06, 2003 3.841 3.854 3.814 3.836 145,130 -0.01(-0.34%)
May 05, 2003 3.805 3.876 3.805 3.849 178,850 +0.03(+0.69%)
May 02, 2003 3.775 3.832 3.766 3.823 118,474 +0.06(+1.63%)
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.