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 )

6.215 -0.015 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 3.521 3.521 3.490 3.513 119,643 -0.01(-0.22%)
Jan 29, 2004 3.556 3.579 3.490 3.521 199,492 -0.04(-1.09%)
Jan 28, 2004 3.572 3.579 3.560 3.560 117,846 -0.01(-0.33%)
Jan 27, 2004 3.568 3.576 3.556 3.572 148,913 +0.01(+0.22%)
Jan 26, 2004 3.568 3.576 3.564 3.564 64,956 +0.00(+0.00%)
Jan 23, 2004 3.579 3.583 3.560 3.564 110,401 -0.02(-0.44%)
Jan 22, 2004 3.591 3.595 3.564 3.579 154,047 -0.01(-0.33%)
Jan 21, 2004 3.572 3.591 3.572 3.591 134,021 +0.02(+0.55%)
Jan 20, 2004 3.595 3.595 3.564 3.572 184,344 -0.00(-0.11%)
Jan 16, 2004 3.579 3.587 3.564 3.576 107,063 +0.01(+0.33%)
Jan 15, 2004 3.544 3.579 3.533 3.564 153,791 -0.00(-0.11%)
Jan 14, 2004 3.568 3.587 3.552 3.568 213,613 +0.06(+1.66%)
Jan 13, 2004 3.490 3.525 3.470 3.509 191,276 +0.03(+0.78%)
Jan 12, 2004 3.505 3.505 3.482 3.482 128,886 -0.02(-0.67%)
Jan 09, 2004 3.490 3.540 3.490 3.505 89,861 +0.02(+0.45%)
Jan 08, 2004 3.478 3.544 3.478 3.490 142,237 +0.00(+0.00%)
Jan 07, 2004 3.482 3.498 3.482 3.490 98,333 +0.04(+1.13%)
Jan 06, 2004 3.451 3.474 3.443 3.451 99,617 +0.00(+0.00%)
Jan 05, 2004 3.400 3.451 3.400 3.451 118,360 +0.05(+1.49%)
Jan 02, 2004 3.431 3.443 3.400 3.400 115,022 -0.03(-0.91%)
Dec 31, 2003 3.447 3.447 3.416 3.431 83,442 -0.01(-0.34%)
Dec 30, 2003 3.451 3.455 3.420 3.443 111,684 +0.01(+0.23%)
Dec 29, 2003 3.443 3.447 3.428 3.435 86,523 -0.01(-0.23%)
Dec 26, 2003 3.373 3.447 3.373 3.443 160,980 +0.07(+2.08%)
Dec 24, 2003 3.389 3.392 3.373 3.373 91,915 -0.02(-0.46%)
Dec 23, 2003 3.408 3.428 3.404 3.389 109,887 -0.04(-1.02%)
Dec 22, 2003 3.412 3.435 3.408 3.424 104,752 +0.01(+0.34%)
Dec 19, 2003 3.400 3.412 3.392 3.412 79,848 +0.02(+0.57%)
Dec 18, 2003 3.404 3.412 3.381 3.392 116,049 -0.02(-0.46%)
Dec 17, 2003 3.389 3.412 3.389 3.408 133,508 +0.02(+0.69%)
Dec 16, 2003 3.377 3.381 3.357 3.385 121,441 +0.02(+0.46%)
Dec 15, 2003 3.377 3.377 3.357 3.369 111,941 +0.00(+0.00%)
Dec 12, 2003 3.353 3.381 3.353 3.369 141,210 -0.00(-0.12%)
Dec 11, 2003 3.381 3.396 3.353 3.373 144,291 -0.03(-0.80%)
Dec 10, 2003 3.408 3.412 3.389 3.400 125,805 +0.00(+0.11%)
Dec 09, 2003 3.396 3.400 3.389 3.396 148,142 -0.03(-0.80%)
Dec 08, 2003 3.424 3.428 3.420 3.424 42,363 +0.00(+0.00%)
Dec 05, 2003 3.400 3.431 3.400 3.424 107,320 +0.02(+0.69%)
Dec 04, 2003 3.412 3.416 3.400 3.400 126,062 -0.01(-0.23%)
Dec 03, 2003 3.420 3.424 3.396 3.408 130,940 -0.02(-0.46%)
Dec 02, 2003 3.447 3.451 3.435 3.424 131,967 -0.01(-0.34%)
Dec 01, 2003 3.439 3.451 3.435 3.435 156,101 +0.00(+0.11%)
Nov 28, 2003 3.381 3.447 3.377 3.431 139,413 +0.06(+1.85%)
Nov 26, 2003 3.373 3.385 3.350 3.369 179,722 -0.02(-0.46%)
Nov 25, 2003 3.381 3.400 3.369 3.385 163,804 +0.02(+0.46%)
Nov 24, 2003 3.392 3.392 3.350 3.369 128,116 -0.02(-0.69%)
Nov 21, 2003 3.381 3.396 3.381 3.392 143,007 +0.01(+0.23%)
Nov 20, 2003 3.389 3.396 3.377 3.385 137,102 +0.02(+0.70%)
Nov 19, 2003 3.389 3.389 3.361 3.361 205,397 -0.03(-0.80%)
Nov 18, 2003 3.381 3.381 3.381 3.389 131,454 +0.00(+0.00%)
Nov 17, 2003 3.392 3.412 3.373 3.389 118,360 -0.01(-0.23%)
Nov 14, 2003 3.389 3.396 3.373 3.396 101,671 +0.03(+0.93%)
Nov 13, 2003 3.373 3.404 3.361 3.365 140,953 +0.01(+0.23%)
Nov 12, 2003 3.342 3.381 3.342 3.357 88,320 +0.01(+0.23%)
Nov 11, 2003 3.373 3.381 3.334 3.350 116,562 +0.02(+0.47%)
Nov 10, 2003 3.326 3.334 3.322 3.334 89,861 -0.00(-0.12%)
Nov 07, 2003 3.365 3.369 3.342 3.338 257,773 -0.01(-0.35%)
Nov 06, 2003 3.428 3.428 3.350 3.350 162,520 -0.08(-2.27%)
Nov 05, 2003 3.420 3.439 3.412 3.428 187,424 +0.00(+0.00%)
Nov 04, 2003 3.420 3.428 3.416 3.428 58,584 +0.03(+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.