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 )

5.745 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 31, 2002 3.760 3.786 3.747 3.760 64,962 +0.00(+0.00%)
Jul 30, 2002 3.751 3.773 3.751 3.760 114,251 +0.01(+0.23%)
Jul 29, 2002 3.685 3.773 3.685 3.751 146,278 +0.06(+1.67%)
Jul 26, 2002 3.698 3.733 3.689 3.689 93,127 +0.00(+0.12%)
Jul 25, 2002 3.698 3.716 3.659 3.685 79,953 +0.03(+0.84%)
Jul 24, 2002 3.742 3.751 3.654 3.654 168,765 -0.06(-1.66%)
Jul 23, 2002 3.742 3.764 3.716 3.716 145,142 +0.00(+0.00%)
Jul 22, 2002 3.769 3.769 3.707 3.716 152,865 -0.05(-1.40%)
Jul 19, 2002 3.725 3.804 3.725 3.769 130,832 +0.05(+1.30%)
Jul 17, 2002 3.769 3.795 3.707 3.720 121,065 -0.14(-3.54%)
Jul 12, 2002 3.852 3.879 3.821 3.857 82,451 +0.00(+0.00%)
Jul 11, 2002 3.874 3.874 3.852 3.857 86,313 -0.04(-1.02%)
Jul 10, 2002 3.927 3.927 3.883 3.896 119,021 -0.01(-0.34%)
Jul 09, 2002 3.923 3.923 3.909 3.909 77,227 +0.02(+0.57%)
Jul 08, 2002 3.918 3.918 3.887 3.887 61,327 -0.00(-0.11%)
Jul 05, 2002 3.909 3.914 3.887 3.892 55,649 -0.02(-0.45%)
Jul 04, 2002 3.945 3.945 3.901 3.909 79,499 +0.00(+0.00%)
Jul 03, 2002 3.945 3.945 3.901 3.909 79,499 +0.01(+0.23%)
Jul 02, 2002 3.927 3.958 3.901 3.901 101,758 -0.01(-0.23%)
Jul 01, 2002 3.887 3.940 3.852 3.909 186,027 +0.04(+0.91%)
Jun 28, 2002 3.874 3.896 3.861 3.874 83,587 +0.03(+0.69%)
Jun 27, 2002 3.826 3.874 3.808 3.848 164,903 +0.04(+1.04%)
Jun 26, 2002 3.826 3.826 3.791 3.808 91,083 +0.00(+0.00%)
Jun 25, 2002 3.799 3.830 3.786 3.808 112,207 +0.08(+2.12%)
Jun 21, 2002 3.804 3.821 3.729 3.729 147,186 -0.08(-2.08%)
Jun 20, 2002 3.777 3.826 3.777 3.808 77,681 +0.02(+0.58%)
Jun 19, 2002 3.786 3.826 3.786 3.786 78,136 -0.02(-0.46%)
Jun 18, 2002 3.791 3.826 3.764 3.804 96,307 +0.04(+1.17%)
Jun 17, 2002 3.795 3.799 3.733 3.760 48,153 +0.00(+0.12%)
Jun 14, 2002 3.777 3.826 3.725 3.755 137,419 +0.02(+0.47%)
Jun 12, 2002 3.760 3.799 3.738 3.738 114,251 -0.00(-0.12%)
Jun 11, 2002 3.764 3.764 3.742 3.742 103,575 -0.02(-0.58%)
Jun 10, 2002 3.751 3.782 3.751 3.764 85,177 -0.01(-0.35%)
Jun 07, 2002 3.799 3.804 3.769 3.777 80,180 +0.00(+0.00%)
Jun 06, 2002 3.782 3.795 3.764 3.777 96,988 +0.03(+0.70%)
Jun 05, 2002 3.786 3.786 3.733 3.751 92,445 +0.05(+1.31%)
May 31, 2002 3.711 3.742 3.703 3.703 60,873 +0.01(+0.24%)
May 28, 2002 3.681 3.694 3.681 3.694 35,206 +0.01(+0.36%)
May 27, 2002 3.703 3.703 3.676 3.681 76,546 +0.00(+0.00%)
May 24, 2002 3.703 3.703 3.676 3.681 76,546 -0.01(-0.24%)
May 23, 2002 3.685 3.698 3.663 3.689 82,906 +0.00(+0.12%)
May 22, 2002 3.725 3.733 3.672 3.685 158,089 -0.01(-0.36%)
May 21, 2002 3.729 3.729 3.689 3.698 106,528 -0.01(-0.24%)
May 20, 2002 3.694 3.720 3.681 3.707 84,496 +0.01(+0.36%)
May 17, 2002 3.667 3.725 3.667 3.694 105,620 -0.00(-0.12%)
May 16, 2002 3.698 3.729 3.689 3.698 93,808 -0.00(-0.12%)
May 15, 2002 3.707 3.720 3.685 3.703 83,587 +0.01(+0.36%)
May 14, 2002 3.672 3.729 3.672 3.689 73,593 -0.01(-0.24%)
May 13, 2002 3.725 3.733 3.654 3.698 132,649 -0.02(-0.47%)
May 10, 2002 3.703 3.720 3.681 3.716 103,802 -0.01(-0.24%)
May 09, 2002 3.725 3.733 3.698 3.725 93,581 +0.04(+1.20%)
May 08, 2002 3.742 3.742 3.676 3.681 95,171 -0.06(-1.65%)
May 07, 2002 3.764 3.764 3.742 3.742 62,690 +0.01(+0.35%)
May 06, 2002 3.733 3.764 3.729 3.729 124,927 +0.03(+0.71%)
May 03, 2002 3.681 3.733 3.681 3.703 155,590 +0.02(+0.60%)
May 02, 2002 3.672 3.729 3.667 3.681 137,419 -0.00(-0.12%)
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.