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 (%)
Sep 30, 2002 3.854 3.867 3.823 3.862 95,690 +0.05(+1.27%)
Sep 27, 2002 3.797 3.819 3.788 3.814 158,345 +0.03(+0.70%)
Sep 26, 2002 3.819 3.819 3.788 3.788 89,311 +0.01(+0.35%)
Sep 25, 2002 3.783 3.792 3.775 3.775 37,592 +0.01(+0.35%)
Sep 24, 2002 3.775 3.805 3.761 3.761 75,641 -0.04(-1.04%)
Sep 23, 2002 3.805 3.810 3.766 3.801 136,245 +0.03(+0.70%)
Sep 20, 2002 3.810 3.810 3.761 3.775 1,572,059 -0.02(-0.46%)
Sep 19, 2002 3.797 3.819 3.757 3.792 134,194 +0.01(+0.35%)
Sep 18, 2002 3.836 3.836 3.775 3.779 129,865 -0.04(-1.03%)
Sep 17, 2002 3.841 3.841 3.779 3.819 81,792 +0.00(+0.00%)
Sep 16, 2002 3.823 3.845 3.779 3.819 93,184 +0.04(+1.05%)
Sep 13, 2002 3.827 3.827 3.766 3.779 86,121 -0.02(-0.46%)
Sep 12, 2002 3.779 3.810 3.757 3.797 72,223 +0.02(+0.58%)
Sep 11, 2002 3.819 3.819 3.748 3.775 97,057 -0.04(-1.04%)
Sep 10, 2002 3.819 3.827 3.805 3.814 52,857 +0.02(+0.58%)
Sep 09, 2002 3.862 3.862 3.779 3.792 146,042 -0.05(-1.26%)
Sep 06, 2002 3.854 3.854 3.814 3.841 77,008 +0.00(+0.11%)
Sep 05, 2002 3.836 3.841 3.819 3.836 63,793 +0.04(+0.92%)
Sep 04, 2002 3.823 3.836 3.797 3.801 118,246 +0.00(+0.12%)
Sep 03, 2002 3.827 3.827 3.797 3.797 79,058 -0.00(-0.12%)
Aug 30, 2002 3.788 3.814 3.788 3.801 95,462 +0.00(+0.00%)
Aug 29, 2002 3.766 3.801 3.761 3.801 124,169 +0.05(+1.29%)
Aug 28, 2002 3.722 3.761 3.704 3.753 148,092 +0.05(+1.30%)
Aug 27, 2002 3.726 3.757 3.704 3.704 136,473 -0.02(-0.47%)
Aug 26, 2002 3.731 3.735 3.709 3.722 91,589 +0.03(+0.71%)
Aug 23, 2002 3.753 3.753 3.687 3.696 112,778 -0.01(-0.36%)
Aug 22, 2002 3.761 3.770 3.709 3.709 136,928 -0.04(-0.94%)
Aug 21, 2002 3.766 3.770 3.744 3.744 74,046 +0.01(+0.24%)
Aug 20, 2002 3.775 3.810 3.735 3.735 64,249 -0.02(-0.47%)
Aug 16, 2002 3.783 3.788 3.731 3.753 61,971 -0.02(-0.58%)
Aug 15, 2002 3.797 3.841 3.753 3.775 111,639 -0.04(-1.15%)
Aug 14, 2002 3.797 3.827 3.797 3.819 40,554 +0.04(+1.05%)
Aug 13, 2002 3.854 3.854 3.779 3.779 197,304 -0.06(-1.60%)
Aug 12, 2002 3.797 3.841 3.775 3.841 63,338 +0.00(+0.11%)
Aug 07, 2002 3.819 3.849 3.819 3.836 50,579 +0.04(+1.04%)
Aug 06, 2002 3.797 3.854 3.792 3.797 82,248 -0.03(-0.80%)
Aug 05, 2002 3.819 3.876 3.819 3.827 92,500 +0.04(+0.93%)
Aug 02, 2002 3.731 3.841 3.731 3.792 107,538 +0.02(+0.46%)
Aug 01, 2002 3.775 3.779 3.757 3.775 40,326 +0.03(+0.70%)
Jul 31, 2002 3.748 3.775 3.735 3.748 65,160 +0.00(+0.00%)
Jul 30, 2002 3.740 3.761 3.740 3.748 114,600 +0.01(+0.23%)
Jul 29, 2002 3.674 3.761 3.674 3.740 146,725 +0.06(+1.67%)
Jul 26, 2002 3.687 3.722 3.678 3.678 93,412 +0.00(+0.12%)
Jul 25, 2002 3.687 3.704 3.647 3.674 80,197 +0.03(+0.84%)
Jul 24, 2002 3.731 3.740 3.643 3.643 169,281 -0.06(-1.66%)
Jul 23, 2002 3.731 3.753 3.704 3.704 145,586 +0.00(+0.00%)
Jul 22, 2002 3.757 3.757 3.696 3.704 153,332 -0.05(-1.40%)
Jul 19, 2002 3.713 3.792 3.713 3.757 131,232 +0.05(+1.30%)
Jul 17, 2002 3.757 3.783 3.696 3.709 121,435 -0.14(-3.54%)
Jul 12, 2002 3.841 3.867 3.810 3.845 82,704 +0.00(+0.00%)
Jul 11, 2002 3.862 3.862 3.841 3.845 86,577 -0.04(-1.02%)
Jul 10, 2002 3.915 3.915 3.871 3.884 119,385 -0.01(-0.34%)
Jul 09, 2002 3.911 3.911 3.898 3.898 77,463 +0.02(+0.57%)
Jul 08, 2002 3.906 3.906 3.876 3.876 61,515 -0.00(-0.11%)
Jul 05, 2002 3.898 3.902 3.876 3.880 55,819 -0.02(-0.45%)
Jul 04, 2002 3.933 3.933 3.889 3.898 79,742 +0.00(+0.00%)
Jul 03, 2002 3.933 3.933 3.889 3.898 79,742 +0.01(+0.23%)
Jul 02, 2002 3.915 3.946 3.889 3.889 102,069 -0.01(-0.23%)
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.