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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2004 4.012 4.025 3.985 4.003 122,120 +0.00(+0.00%)
Mar 30, 2004 4.007 4.007 3.977 4.003 120,297 +0.00(+0.11%)
Mar 29, 2004 3.994 4.007 3.985 3.998 115,740 -0.00(-0.11%)
Mar 26, 2004 4.003 4.020 3.990 4.003 223,735 +0.01(+0.33%)
Mar 25, 2004 3.998 3.998 3.972 3.990 113,234 -0.01(-0.22%)
Mar 24, 2004 3.998 4.020 3.985 3.998 85,210 +0.01(+0.33%)
Mar 23, 2004 3.994 3.998 3.963 3.985 86,805 +0.01(+0.22%)
Mar 22, 2004 3.981 4.003 3.972 3.977 77,692 -0.01(-0.22%)
Mar 19, 2004 3.981 3.994 3.981 3.985 23,011 -0.00(-0.11%)
Mar 18, 2004 3.994 3.998 3.985 3.990 88,400 +0.01(+0.22%)
Mar 17, 2004 3.990 3.990 3.972 3.981 91,818 +0.00(+0.11%)
Mar 16, 2004 3.990 4.007 3.977 3.977 116,880 +0.00(+0.00%)
Mar 15, 2004 3.985 4.003 3.972 3.977 80,881 -0.02(-0.44%)
Mar 12, 2004 3.990 4.003 3.977 3.994 103,437 +0.00(+0.11%)
Mar 11, 2004 3.998 4.003 3.990 3.990 142,625 -0.00(-0.11%)
Mar 10, 2004 4.012 4.020 3.972 3.994 203,002 -0.03(-0.76%)
Mar 09, 2004 4.025 4.038 4.025 4.025 152,878 +0.00(+0.00%)
Mar 08, 2004 4.016 4.029 3.985 4.025 184,319 +0.01(+0.33%)
Mar 05, 2004 3.985 4.016 3.981 4.012 103,893 +0.03(+0.66%)
Mar 04, 2004 3.972 3.994 3.968 3.985 144,676 +0.01(+0.33%)
Mar 03, 2004 3.994 4.020 3.972 3.972 106,855 -0.02(-0.55%)
Mar 02, 2004 4.007 4.020 3.994 3.994 105,032 -0.00(-0.11%)
Mar 01, 2004 3.972 4.020 3.972 3.998 94,779 +0.00(+0.11%)
Feb 27, 2004 3.998 4.012 3.985 3.994 143,992 -0.00(-0.11%)
Feb 26, 2004 4.003 4.020 3.981 3.998 133,739 +0.02(+0.44%)
Feb 25, 2004 3.968 4.003 3.968 3.981 127,360 +0.01(+0.22%)
Feb 24, 2004 3.981 3.990 3.963 3.972 120,753 +0.02(+0.44%)
Feb 23, 2004 3.959 3.977 3.950 3.955 140,119 +0.00(+0.00%)
Feb 20, 2004 4.007 4.016 3.955 3.955 130,778 -0.06(-1.53%)
Feb 19, 2004 4.038 4.038 4.012 4.016 150,144 -0.02(-0.54%)
Feb 18, 2004 4.029 4.038 4.020 4.038 80,198 +0.02(+0.55%)
Feb 17, 2004 4.012 4.038 4.007 4.016 123,487 +0.00(+0.11%)
Feb 13, 2004 4.016 4.029 4.003 4.012 111,411 +0.01(+0.33%)
Feb 12, 2004 4.007 4.025 3.977 3.998 135,334 -0.01(-0.33%)
Feb 11, 2004 3.994 4.012 3.972 4.012 157,890 +0.04(+0.88%)
Feb 10, 2004 4.007 4.007 3.955 3.977 94,324 -0.03(-0.66%)
Feb 09, 2004 3.968 4.012 3.968 4.003 58,553 +0.03(+0.77%)
Feb 06, 2004 3.959 3.985 3.959 3.972 74,958 +0.03(+0.78%)
Feb 05, 2004 3.968 3.985 3.941 3.941 121,892 -0.03(-0.66%)
Feb 04, 2004 3.963 3.968 3.950 3.968 68,123 +0.02(+0.44%)
Feb 03, 2004 3.959 3.985 3.950 3.950 166,548 -0.03(-0.77%)
Feb 02, 2004 3.950 4.003 3.941 3.981 79,514 +0.02(+0.55%)
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 3.968 177,028 -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 4.025 132,145 +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 97,969 -0.02(-0.44%)
Jan 22, 2004 4.047 4.051 4.016 4.034 136,701 -0.01(-0.33%)
Jan 21, 2004 4.025 4.047 4.025 4.047 118,930 +0.02(+0.55%)
Jan 20, 2004 4.051 4.051 4.016 4.025 163,586 -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 4.020 189,559 +0.07(+1.66%)
Jan 13, 2004 3.933 3.972 3.911 3.955 169,738 +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 3.919 3.994 3.919 3.933 126,221 +0.00(+0.00%)
Jan 07, 2004 3.924 3.941 3.924 3.933 87,261 +0.04(+1.13%)
Jan 06, 2004 3.889 3.915 3.880 3.889 88,400 +0.00(+0.00%)
Jan 05, 2004 3.832 3.889 3.832 3.889 105,032 +0.06(+1.49%)
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.