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 )

5.860 -0.020 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 30, 2004 3.968 3.968 3.933 3.959 106,171 -0.01(-0.22%)
Jan 29, 2004 4.007 4.034 3.933 3.968 177,027 -0.04(-1.09%)
Jan 28, 2004 4.025 4.034 4.012 4.012 104,576 -0.01(-0.33%)
Jan 27, 2004 4.020 4.029 4.007 4.025 132,144 +0.01(+0.22%)
Jan 26, 2004 4.020 4.029 4.016 4.016 57,642 +0.00(+0.00%)
Jan 23, 2004 4.034 4.038 4.012 4.016 97,968 -0.02(-0.44%)
Jan 22, 2004 4.047 4.051 4.016 4.034 136,700 -0.01(-0.33%)
Jan 21, 2004 4.025 4.047 4.025 4.047 118,929 +0.02(+0.55%)
Jan 20, 2004 4.051 4.051 4.016 4.025 163,585 -0.00(-0.11%)
Jan 16, 2004 4.034 4.042 4.016 4.029 95,007 +0.01(+0.33%)
Jan 15, 2004 3.994 4.034 3.981 4.016 136,473 -0.00(-0.11%)
Jan 14, 2004 4.020 4.042 4.003 4.020 189,558 +0.07(+1.66%)
Jan 13, 2004 3.933 3.972 3.911 3.955 169,736 +0.03(+0.78%)
Jan 12, 2004 3.950 3.950 3.924 3.924 114,373 -0.03(-0.67%)
Jan 09, 2004 3.933 3.990 3.933 3.950 79,742 +0.02(+0.45%)
Jan 08, 2004 3.920 3.994 3.920 3.933 126,220 +0.00(+0.00%)
Jan 07, 2004 3.924 3.941 3.924 3.933 87,260 +0.04(+1.13%)
Jan 06, 2004 3.889 3.915 3.880 3.889 88,399 +0.00(+0.00%)
Jan 05, 2004 3.832 3.889 3.832 3.889 105,031 +0.06(+1.49%)
Jan 02, 2004 3.867 3.880 3.832 3.832 102,069 -0.04(-0.91%)
Dec 31, 2003 3.884 3.884 3.849 3.867 74,046 -0.01(-0.34%)
Dec 30, 2003 3.889 3.893 3.854 3.880 99,108 +0.01(+0.23%)
Dec 29, 2003 3.880 3.884 3.862 3.871 76,780 -0.01(-0.23%)
Dec 26, 2003 3.801 3.884 3.801 3.880 142,852 +0.08(+2.08%)
Dec 24, 2003 3.819 3.823 3.801 3.801 81,564 -0.02(-0.46%)
Dec 23, 2003 3.841 3.862 3.836 3.819 97,513 -0.04(-1.02%)
Dec 22, 2003 3.845 3.871 3.841 3.858 92,956 +0.01(+0.34%)
Dec 19, 2003 3.832 3.845 3.823 3.845 70,856 +0.02(+0.57%)
Dec 18, 2003 3.836 3.845 3.810 3.823 102,981 -0.02(-0.46%)
Dec 17, 2003 3.819 3.845 3.819 3.841 118,474 +0.03(+0.69%)
Dec 16, 2003 3.805 3.810 3.783 3.814 107,765 +0.02(+0.46%)
Dec 15, 2003 3.805 3.805 3.783 3.797 99,335 +0.00(+0.00%)
Dec 12, 2003 3.779 3.810 3.779 3.797 125,309 -0.00(-0.12%)
Dec 11, 2003 3.810 3.827 3.779 3.801 128,043 -0.03(-0.80%)
Dec 10, 2003 3.841 3.845 3.819 3.832 111,639 +0.00(+0.11%)
Dec 09, 2003 3.827 3.832 3.819 3.827 131,460 -0.03(-0.80%)
Dec 08, 2003 3.858 3.862 3.854 3.858 37,592 +0.00(+0.00%)
Dec 05, 2003 3.832 3.867 3.832 3.858 95,234 +0.03(+0.69%)
Dec 04, 2003 3.845 3.849 3.832 3.832 111,866 -0.01(-0.23%)
Dec 03, 2003 3.854 3.858 3.827 3.841 116,195 -0.02(-0.46%)
Dec 02, 2003 3.884 3.889 3.871 3.858 117,107 -0.01(-0.34%)
Dec 01, 2003 3.876 3.889 3.871 3.871 138,523 +0.00(+0.11%)
Nov 28, 2003 3.810 3.884 3.805 3.867 123,714 +0.07(+1.85%)
Nov 26, 2003 3.801 3.814 3.775 3.797 159,484 -0.02(-0.46%)
Nov 25, 2003 3.810 3.832 3.797 3.814 145,358 +0.02(+0.46%)
Nov 24, 2003 3.823 3.823 3.775 3.797 113,689 -0.03(-0.69%)
Nov 21, 2003 3.810 3.827 3.810 3.823 126,903 +0.01(+0.23%)
Nov 20, 2003 3.819 3.827 3.805 3.814 121,663 +0.03(+0.70%)
Nov 19, 2003 3.819 3.819 3.788 3.788 182,267 -0.03(-0.80%)
Nov 18, 2003 3.810 3.810 3.810 3.819 116,651 +0.00(+0.00%)
Nov 17, 2003 3.823 3.845 3.801 3.819 105,031 -0.01(-0.23%)
Nov 14, 2003 3.819 3.827 3.801 3.827 90,222 +0.04(+0.93%)
Nov 13, 2003 3.801 3.836 3.788 3.792 125,081 +0.01(+0.23%)
Nov 12, 2003 3.766 3.810 3.766 3.783 78,375 +0.01(+0.23%)
Nov 11, 2003 3.801 3.810 3.757 3.775 103,436 +0.02(+0.47%)
Nov 10, 2003 3.748 3.757 3.744 3.757 79,742 -0.00(-0.12%)
Nov 07, 2003 3.792 3.797 3.766 3.761 228,746 -0.01(-0.35%)
Nov 06, 2003 3.862 3.862 3.775 3.775 144,219 -0.09(-2.27%)
Nov 05, 2003 3.854 3.876 3.845 3.862 166,319 +0.00(+0.00%)
Nov 04, 2003 3.854 3.862 3.849 3.862 51,987 +0.04(+0.92%)
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.