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 )

5.690 +0.050 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2004 3.509 3.562 3.504 3.509 321,175 -0.02(-0.62%)
May 27, 2004 3.531 3.557 3.531 3.531 219,417 -0.01(-0.25%)
May 26, 2004 3.522 3.553 3.522 3.540 116,977 +0.02(+0.63%)
May 25, 2004 3.452 3.518 3.452 3.518 157,408 +0.06(+1.78%)
May 24, 2004 3.443 3.474 3.443 3.456 134,239 +0.00(+0.13%)
May 21, 2004 3.447 3.474 3.447 3.452 96,307 +0.00(+0.13%)
May 20, 2004 3.430 3.469 3.430 3.447 129,469 +0.02(+0.51%)
May 19, 2004 3.403 3.447 3.403 3.430 174,670 +0.00(+0.00%)
May 18, 2004 3.381 3.430 3.377 3.430 115,614 +0.03(+0.78%)
May 17, 2004 3.368 3.425 3.368 3.403 229,184 +0.00(+0.13%)
May 14, 2004 3.390 3.421 3.390 3.399 182,393 +0.02(+0.52%)
May 13, 2004 3.399 3.425 3.359 3.381 128,106 -0.03(-0.78%)
May 12, 2004 3.342 3.412 3.342 3.408 221,007 -0.01(-0.39%)
May 11, 2004 3.328 3.421 3.328 3.421 259,393 +0.07(+2.24%)
May 10, 2004 3.390 3.390 3.320 3.346 382,503 -0.03(-0.78%)
May 07, 2004 3.412 3.421 3.258 3.372 622,363 -0.13(-3.77%)
May 06, 2004 3.522 3.531 3.491 3.504 187,617 -0.02(-0.62%)
May 05, 2004 3.513 3.526 3.500 3.526 111,525 +0.03(+0.88%)
May 04, 2004 3.531 3.540 3.496 3.496 254,396 -0.04(-1.00%)
May 03, 2004 3.557 3.579 3.509 3.531 235,317 -0.04(-0.99%)
Apr 30, 2004 3.570 3.584 3.557 3.566 143,098 -0.02(-0.49%)
Apr 29, 2004 3.579 3.615 3.544 3.584 262,346 +0.04(+1.24%)
Apr 28, 2004 3.531 3.548 3.522 3.540 98,351 +0.01(+0.25%)
Apr 27, 2004 3.566 3.566 3.531 3.531 146,732 -0.02(-0.50%)
Apr 26, 2004 3.566 3.566 3.535 3.548 201,473 -0.00(-0.12%)
Apr 23, 2004 3.562 3.592 3.553 3.553 262,119 -0.02(-0.62%)
Apr 22, 2004 3.579 3.601 3.566 3.575 152,183 +0.00(+0.12%)
Apr 21, 2004 3.566 3.570 3.531 3.570 218,508 +0.00(+0.12%)
Apr 20, 2004 3.575 3.628 3.566 3.566 207,378 -0.01(-0.25%)
Apr 19, 2004 3.637 3.676 3.575 3.575 297,780 -0.06(-1.58%)
Apr 16, 2004 3.566 3.650 3.562 3.632 254,396 +0.06(+1.60%)
Apr 15, 2004 3.632 3.689 3.562 3.575 268,479 -0.05(-1.34%)
Apr 14, 2004 3.659 3.676 3.606 3.623 259,166 -0.04(-1.08%)
Apr 13, 2004 3.703 3.703 3.663 3.663 144,006 -0.04(-1.07%)
Apr 12, 2004 3.830 3.830 3.698 3.703 239,859 -0.12(-3.22%)
Apr 08, 2004 3.835 3.874 3.795 3.826 103,802 +0.04(+0.93%)
Apr 07, 2004 3.725 3.799 3.725 3.791 142,189 +0.07(+1.77%)
Apr 06, 2004 3.698 3.742 3.698 3.725 233,954 +0.03(+0.83%)
Apr 05, 2004 3.932 3.932 3.632 3.694 363,196 -0.22(-5.73%)
Apr 02, 2004 3.976 3.984 3.896 3.918 276,883 -0.09(-2.20%)
Apr 01, 2004 3.998 4.024 3.998 4.006 98,805 -0.01(-0.22%)
Mar 31, 2004 4.024 4.037 3.998 4.015 121,747 +0.00(+0.00%)
Mar 30, 2004 4.020 4.020 3.989 4.015 119,929 +0.00(+0.11%)
Mar 29, 2004 4.006 4.020 3.998 4.011 115,387 -0.00(-0.11%)
Mar 26, 2004 4.015 4.033 4.002 4.015 223,051 +0.01(+0.33%)
Mar 25, 2004 4.011 4.011 3.984 4.002 112,888 -0.01(-0.22%)
Mar 24, 2004 4.011 4.033 3.998 4.011 84,950 +0.01(+0.33%)
Mar 23, 2004 4.006 4.011 3.976 3.998 86,540 +0.01(+0.22%)
Mar 22, 2004 3.993 4.015 3.984 3.989 77,454 -0.01(-0.22%)
Mar 19, 2004 3.993 4.006 3.993 3.998 22,941 -0.00(-0.11%)
Mar 18, 2004 4.006 4.011 3.998 4.002 88,130 +0.01(+0.22%)
Mar 17, 2004 4.002 4.002 3.984 3.993 91,537 +0.00(+0.11%)
Mar 16, 2004 4.002 4.020 3.989 3.989 116,522 +0.00(+0.00%)
Mar 15, 2004 3.998 4.015 3.984 3.989 80,634 -0.02(-0.44%)
Mar 12, 2004 4.002 4.015 3.989 4.006 103,121 +0.00(+0.11%)
Mar 11, 2004 4.011 4.015 4.002 4.002 142,189 -0.00(-0.11%)
Mar 10, 2004 4.024 4.033 3.984 4.006 202,381 -0.03(-0.76%)
Mar 09, 2004 4.037 4.050 4.037 4.037 152,410 +0.00(+0.00%)
Mar 08, 2004 4.028 4.042 3.998 4.037 183,756 +0.01(+0.33%)
Mar 05, 2004 3.998 4.028 3.993 4.024 103,575 +0.03(+0.66%)
Mar 04, 2004 3.984 4.006 3.980 3.998 144,233 +0.01(+0.33%)
Mar 03, 2004 4.006 4.033 3.984 3.984 106,528 -0.02(-0.55%)
Mar 02, 2004 4.020 4.033 4.006 4.006 104,711 -0.00(-0.11%)
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.