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 (%)
Apr 30, 2002 3.637 3.654 3.632 3.632 60,645 +0.00(+0.00%)
Apr 29, 2002 3.659 3.676 3.593 3.632 109,935 +0.01(+0.37%)
Apr 26, 2002 3.610 3.663 3.588 3.619 122,200 +0.01(+0.24%)
Apr 25, 2002 3.610 3.637 3.584 3.610 178,076 +0.03(+0.86%)
Apr 24, 2002 3.597 3.610 3.571 3.579 85,404 -0.01(-0.37%)
Apr 23, 2002 3.606 3.606 3.566 3.593 122,654 +0.02(+0.49%)
Apr 22, 2002 3.571 3.606 3.562 3.575 116,522 -0.03(-0.73%)
Apr 19, 2002 3.601 3.601 3.566 3.601 48,380 +0.02(+0.49%)
Apr 18, 2002 3.588 3.588 3.575 3.584 52,696 +0.01(+0.25%)
Apr 17, 2002 3.601 3.628 3.549 3.575 109,253 -0.03(-0.73%)
Apr 16, 2002 3.601 3.632 3.579 3.601 129,468 -0.03(-0.73%)
Apr 15, 2002 3.628 3.654 3.628 3.628 46,563 +0.00(+0.00%)
Apr 12, 2002 3.584 3.641 3.584 3.628 156,271 +0.00(+0.00%)
Apr 11, 2002 3.628 3.663 3.610 3.628 134,920 -0.04(-1.20%)
Apr 10, 2002 3.667 3.676 3.628 3.672 39,976 +0.02(+0.48%)
Apr 09, 2002 3.628 3.659 3.628 3.654 41,793 -0.02(-0.48%)
Apr 08, 2002 3.654 3.694 3.654 3.672 55,648 -0.00(-0.12%)
Apr 05, 2002 3.676 3.689 3.650 3.676 85,631 +0.02(+0.60%)
Apr 04, 2002 3.654 3.659 3.632 3.654 57,011 -0.03(-0.72%)
Apr 03, 2002 3.650 3.681 3.632 3.681 181,710 +0.03(+0.84%)
Apr 02, 2002 3.685 3.694 3.637 3.650 86,994 +0.00(+0.00%)
Apr 01, 2002 3.654 3.698 3.632 3.650 122,654 -0.00(-0.12%)
Mar 29, 2002 3.654 3.663 3.606 3.654 101,758 +0.00(+0.00%)
Mar 28, 2002 3.654 3.663 3.606 3.654 101,758 +0.04(+1.22%)
Mar 27, 2002 3.566 3.632 3.557 3.610 59,737 +0.04(+0.99%)
Mar 26, 2002 3.601 3.606 3.544 3.575 99,713 -0.00(-0.12%)
Mar 25, 2002 3.553 3.588 3.544 3.579 80,634 +0.01(+0.25%)
Mar 22, 2002 3.571 3.610 3.571 3.571 93,353 -0.02(-0.61%)
Mar 21, 2002 3.491 3.606 3.465 3.593 145,822 +0.10(+2.90%)
Mar 20, 2002 3.540 3.549 3.456 3.491 299,368 -0.04(-1.25%)
Mar 19, 2002 3.628 3.645 3.522 3.535 1,226,547 -0.06(-1.71%)
Mar 18, 2002 3.650 3.654 3.593 3.597 275,064 -0.04(-1.09%)
Mar 15, 2002 3.632 3.663 3.632 3.637 97,669 -0.00(-0.12%)
Mar 14, 2002 3.641 3.654 3.623 3.641 130,150 -0.01(-0.24%)
Mar 13, 2002 3.667 3.676 3.645 3.650 67,232 -0.00(-0.12%)
Mar 12, 2002 3.742 3.742 3.654 3.654 101,076 -0.07(-1.89%)
Mar 11, 2002 3.738 3.760 3.698 3.725 119,929 +0.00(+0.12%)
Mar 08, 2002 3.786 3.786 3.716 3.720 200,563 -0.07(-1.86%)
Mar 07, 2002 3.791 3.830 3.791 3.791 119,247 -0.01(-0.23%)
Mar 06, 2002 3.804 3.830 3.799 3.799 81,997 -0.01(-0.35%)
Mar 05, 2002 3.799 3.826 3.799 3.813 86,539 -0.01(-0.35%)
Mar 04, 2002 3.804 3.826 3.791 3.826 86,994 +0.04(+0.93%)
Mar 01, 2002 3.786 3.826 3.786 3.791 94,943 -0.02(-0.58%)
Feb 28, 2002 3.791 3.839 3.791 3.813 58,147 +0.02(+0.46%)
Feb 27, 2002 3.817 3.839 3.786 3.795 116,976 -0.02(-0.46%)
Feb 26, 2002 3.826 3.839 3.813 3.813 44,292 +0.01(+0.23%)
Feb 25, 2002 3.839 3.865 3.804 3.804 161,041 +0.00(+0.12%)
Feb 22, 2002 3.817 3.817 3.786 3.799 104,483 +0.03(+0.70%)
Feb 21, 2002 3.804 3.817 3.773 3.773 143,551 -0.04(-0.92%)
Feb 20, 2002 3.799 3.830 3.786 3.808 70,412 -0.01(-0.23%)
Feb 19, 2002 3.826 3.830 3.786 3.817 139,235 +0.03(+0.70%)
Feb 18, 2002 3.786 3.817 3.786 3.791 82,224 +0.00(+0.00%)
Feb 15, 2002 3.786 3.817 3.786 3.791 82,224 -0.01(-0.35%)
Feb 14, 2002 3.808 3.835 3.782 3.804 120,610 -0.03(-0.69%)
Feb 13, 2002 3.821 3.830 3.813 3.830 73,592 -0.02(-0.57%)
Feb 12, 2002 3.870 3.892 3.848 3.852 50,879 -0.02(-0.46%)
Feb 11, 2002 3.821 3.892 3.821 3.870 78,589 +0.02(+0.46%)
Feb 08, 2002 3.857 3.874 3.852 3.852 50,424 +0.00(+0.11%)
Feb 07, 2002 3.932 3.932 3.835 3.848 104,483 -0.04(-1.02%)
Feb 06, 2002 3.874 3.945 3.843 3.888 174,215 +0.00(+0.00%)
Feb 05, 2002 3.865 3.962 3.865 3.888 2,066,960 -0.02(-0.56%)
Feb 04, 2002 3.843 3.910 3.835 3.910 146,050 +0.04(+0.91%)
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.