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 )

6.270 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 3.155 3.202 3.143 3.174 237,492 +0.00(+0.00%)
Jul 30, 2003 3.241 3.256 3.159 3.174 231,073 -0.04(-1.33%)
Jul 29, 2003 3.217 3.241 3.198 3.217 249,045 +0.02(+0.61%)
Jul 28, 2003 3.295 3.303 3.198 3.198 260,599 -0.11(-3.18%)
Jul 25, 2003 3.291 3.311 3.272 3.303 98,848 +0.02(+0.71%)
Jul 24, 2003 3.311 3.326 3.272 3.279 128,117 -0.02(-0.59%)
Jul 23, 2003 3.268 3.307 3.268 3.299 231,587 +0.01(+0.24%)
Jul 22, 2003 3.252 3.295 3.237 3.291 225,938 +0.06(+1.81%)
Jul 21, 2003 3.272 3.272 3.233 3.233 139,671 -0.02(-0.60%)
Jul 18, 2003 3.287 3.287 3.233 3.252 133,765 +0.04(+1.33%)
Jul 17, 2003 3.272 3.272 3.167 3.209 394,622 -0.01(-0.24%)
Jul 16, 2003 3.311 3.330 3.202 3.217 506,821 -0.10(-2.94%)
Jul 15, 2003 3.353 3.353 3.315 3.315 173,048 -0.03(-0.82%)
Jul 14, 2003 3.365 3.381 3.330 3.342 149,427 -0.05(-1.38%)
Jul 11, 2003 3.443 3.443 3.350 3.389 204,628 -0.06(-1.70%)
Jul 10, 2003 3.466 3.466 3.443 3.447 65,984 +0.00(+0.00%)
Jul 09, 2003 3.517 3.517 3.424 3.447 187,426 -0.02(-0.56%)
Jul 08, 2003 3.490 3.521 3.466 3.466 100,902 -0.05(-1.33%)
Jul 07, 2003 3.533 3.537 3.509 3.513 141,725 +0.02(+0.45%)
Jul 03, 2003 3.486 3.525 3.466 3.498 120,928 -0.00(-0.11%)
Jul 02, 2003 3.466 3.505 3.455 3.501 108,347 +0.07(+1.93%)
Jul 01, 2003 3.478 3.486 3.435 3.435 136,846 -0.04(-1.01%)
Jun 30, 2003 3.505 3.513 3.474 3.470 158,156 -0.03(-0.89%)
Jun 27, 2003 3.498 3.501 3.478 3.501 119,387 +0.04(+1.01%)
Jun 26, 2003 3.478 3.498 3.439 3.466 156,359 +0.01(+0.23%)
Jun 25, 2003 3.498 3.498 3.455 3.459 205,398 +0.03(+0.79%)
Jun 24, 2003 3.424 3.443 3.408 3.431 166,629 +0.00(+0.11%)
Jun 23, 2003 3.400 3.431 3.377 3.427 176,386 +0.04(+1.27%)
Jun 20, 2003 3.474 3.486 3.385 3.385 389,487 -0.12(-3.34%)
Jun 19, 2003 3.572 3.572 3.498 3.501 194,101 -0.07(-1.86%)
Jun 18, 2003 3.575 3.575 3.548 3.568 137,360 +0.01(+0.33%)
Jun 17, 2003 3.611 3.622 3.552 3.556 146,346 -0.03(-0.76%)
Jun 16, 2003 3.583 3.583 3.564 3.583 125,293 +0.00(+0.11%)
Jun 13, 2003 3.575 3.583 3.560 3.579 182,034 +0.04(+0.99%)
Jun 12, 2003 3.544 3.572 3.544 3.544 136,590 +0.02(+0.44%)
Jun 11, 2003 3.513 3.544 3.509 3.529 145,062 -0.01(-0.33%)
Jun 10, 2003 3.525 3.544 3.525 3.540 149,941 -0.00(-0.11%)
Jun 09, 2003 3.537 3.544 3.529 3.544 94,483 +0.00(+0.00%)
Jun 06, 2003 3.560 3.560 3.521 3.544 184,088 -0.04(-1.19%)
Jun 05, 2003 3.552 3.599 3.544 3.587 132,995 +0.01(+0.33%)
Jun 04, 2003 3.560 3.591 3.540 3.575 146,346 +0.02(+0.44%)
Jun 03, 2003 3.525 3.564 3.525 3.560 121,955 +0.02(+0.55%)
Jun 02, 2003 3.529 3.560 3.525 3.540 125,036 +0.01(+0.33%)
May 30, 2003 3.533 3.560 3.525 3.529 127,090 -0.02(-0.44%)
May 29, 2003 3.525 3.568 3.505 3.544 201,547 +0.02(+0.55%)
May 28, 2003 3.494 3.529 3.494 3.525 109,374 +0.02(+0.67%)
May 27, 2003 3.470 3.505 3.470 3.501 117,333 +0.01(+0.22%)
May 23, 2003 3.455 3.509 3.455 3.494 90,888 +0.02(+0.56%)
May 22, 2003 3.451 3.478 3.443 3.474 124,779 +0.01(+0.34%)
May 21, 2003 3.466 3.521 3.455 3.463 309,895 -0.00(-0.11%)
May 20, 2003 3.447 3.466 3.439 3.466 122,725 +0.03(+0.79%)
May 19, 2003 3.431 3.455 3.412 3.439 152,508 +0.00(+0.11%)
May 16, 2003 3.439 3.447 3.420 3.435 225,168 -0.01(-0.34%)
May 15, 2003 3.435 3.459 3.435 3.447 105,523 +0.00(+0.11%)
May 14, 2003 3.439 3.455 3.420 3.443 192,561 -0.01(-0.23%)
May 13, 2003 3.466 3.478 3.427 3.451 177,413 -0.02(-0.45%)
May 12, 2003 3.486 3.486 3.463 3.466 142,238 -0.01(-0.22%)
May 09, 2003 3.408 3.478 3.408 3.474 127,860 +0.04(+1.02%)
May 08, 2003 3.404 3.443 3.389 3.439 123,239 +0.05(+1.38%)
May 07, 2003 3.392 3.404 3.377 3.392 60,335 -0.01(-0.34%)
May 06, 2003 3.408 3.420 3.385 3.404 163,548 -0.01(-0.34%)
May 05, 2003 3.377 3.439 3.377 3.416 201,547 +0.02(+0.69%)
May 02, 2003 3.350 3.400 3.342 3.392 133,509 +0.05(+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.