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 )

5.870 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Sep 30, 2002 3.854 3.867 3.823 3.862 95,691 +0.05(+1.27%)
Sep 27, 2002 3.797 3.819 3.788 3.814 158,346 +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 3.801 136,246 +0.03(+0.70%)
Sep 20, 2002 3.810 3.810 3.761 3.775 1,572,070 -0.02(-0.46%)
Sep 19, 2002 3.797 3.819 3.757 3.792 134,195 +0.01(+0.35%)
Sep 18, 2002 3.836 3.836 3.775 3.779 129,866 -0.04(-1.03%)
Sep 17, 2002 3.840 3.840 3.779 3.819 81,793 +0.00(+0.00%)
Sep 16, 2002 3.823 3.845 3.779 3.819 93,185 +0.04(+1.05%)
Sep 13, 2002 3.827 3.827 3.766 3.779 86,122 -0.02(-0.46%)
Sep 12, 2002 3.779 3.810 3.757 3.797 72,224 +0.02(+0.58%)
Sep 11, 2002 3.819 3.819 3.748 3.775 97,058 -0.04(-1.04%)
Sep 10, 2002 3.819 3.827 3.805 3.814 52,858 +0.02(+0.58%)
Sep 09, 2002 3.862 3.862 3.779 3.792 146,043 -0.05(-1.26%)
Sep 06, 2002 3.854 3.854 3.814 3.840 77,008 +0.00(+0.11%)
Sep 05, 2002 3.836 3.840 3.819 3.836 63,794 +0.04(+0.92%)
Sep 04, 2002 3.823 3.836 3.797 3.801 118,247 +0.00(+0.12%)
Sep 03, 2002 3.827 3.827 3.797 3.797 79,059 -0.00(-0.12%)
Aug 30, 2002 3.788 3.814 3.788 3.801 95,463 +0.00(+0.00%)
Aug 29, 2002 3.766 3.801 3.761 3.801 124,170 +0.05(+1.29%)
Aug 28, 2002 3.722 3.761 3.704 3.753 148,093 +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 91,590 +0.03(+0.71%)
Aug 23, 2002 3.753 3.753 3.687 3.696 112,778 -0.01(-0.35%)
Aug 22, 2002 3.761 3.770 3.709 3.709 136,929 -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 3.840 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 3.779 197,306 -0.06(-1.60%)
Aug 12, 2002 3.797 3.840 3.775 3.840 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 92,501 +0.04(+0.93%)
Aug 02, 2002 3.731 3.840 3.731 3.792 107,538 +0.02(+0.47%)
Aug 01, 2002 3.775 3.779 3.757 3.775 40,327 +0.03(+0.70%)
Jul 31, 2002 3.748 3.775 3.735 3.748 65,161 +0.00(+0.00%)
Jul 30, 2002 3.740 3.761 3.740 3.748 114,601 +0.01(+0.23%)
Jul 29, 2002 3.674 3.761 3.674 3.740 146,726 +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 80,198 +0.03(+0.84%)
Jul 24, 2002 3.731 3.740 3.643 3.643 169,282 -0.06(-1.66%)
Jul 23, 2002 3.731 3.753 3.704 3.704 145,587 +0.00(+0.00%)
Jul 22, 2002 3.757 3.757 3.696 3.704 153,333 -0.05(-1.40%)
Jul 19, 2002 3.713 3.792 3.713 3.757 131,233 +0.05(+1.30%)
Jul 17, 2002 3.757 3.783 3.696 3.709 121,436 -0.14(-3.54%)
Jul 12, 2002 3.840 3.867 3.810 3.845 82,704 +0.00(+0.00%)
Jul 11, 2002 3.862 3.862 3.840 3.845 86,577 -0.04(-1.02%)
Jul 10, 2002 3.915 3.915 3.871 3.884 119,386 -0.01(-0.34%)
Jul 09, 2002 3.911 3.911 3.898 3.898 77,464 +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 3.889 102,070 -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.