Skip to main content

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

6.020 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.523 3.550 3.515 3.519 127,454 -0.02(-0.44%)
May 29, 2003 3.515 3.558 3.495 3.534 202,124 +0.02(+0.55%)
May 28, 2003 3.484 3.519 3.484 3.515 109,687 +0.02(+0.67%)
May 27, 2003 3.460 3.495 3.460 3.491 117,669 +0.01(+0.22%)
May 23, 2003 3.445 3.499 3.445 3.484 91,148 +0.02(+0.56%)
May 22, 2003 3.441 3.468 3.433 3.464 125,136 +0.01(+0.34%)
May 21, 2003 3.457 3.511 3.445 3.453 310,781 -0.00(-0.11%)
May 20, 2003 3.437 3.457 3.429 3.457 123,076 +0.03(+0.79%)
May 19, 2003 3.422 3.445 3.402 3.429 152,944 +0.00(+0.11%)
May 16, 2003 3.429 3.437 3.410 3.425 225,812 -0.01(-0.34%)
May 15, 2003 3.425 3.449 3.425 3.437 105,825 +0.00(+0.11%)
May 14, 2003 3.429 3.445 3.410 3.433 193,112 -0.01(-0.23%)
May 13, 2003 3.457 3.468 3.418 3.441 177,920 -0.02(-0.45%)
May 12, 2003 3.476 3.476 3.453 3.457 142,645 -0.01(-0.22%)
May 09, 2003 3.398 3.468 3.398 3.464 128,226 +0.03(+1.02%)
May 08, 2003 3.394 3.433 3.379 3.429 123,591 +0.05(+1.38%)
May 07, 2003 3.383 3.394 3.367 3.383 60,508 -0.01(-0.34%)
May 06, 2003 3.398 3.410 3.375 3.394 164,016 -0.01(-0.34%)
May 05, 2003 3.367 3.429 3.367 3.406 202,124 +0.02(+0.69%)
May 02, 2003 3.340 3.391 3.332 3.383 133,891 +0.05(+1.63%)
May 01, 2003 3.356 3.359 3.328 3.328 131,573 -0.03(-0.81%)
Apr 30, 2003 3.344 3.363 3.344 3.356 82,909 -0.00(-0.12%)
Apr 29, 2003 3.367 3.379 3.348 3.359 190,794 -0.02(-0.57%)
Apr 28, 2003 3.391 3.418 3.375 3.379 252,075 -0.03(-0.80%)
Apr 25, 2003 3.406 3.437 3.387 3.406 132,861 -0.00(-0.11%)
Apr 24, 2003 3.379 3.418 3.379 3.410 98,100 +0.03(+0.92%)
Apr 23, 2003 3.371 3.391 3.348 3.379 165,818 +0.02(+0.46%)
Apr 22, 2003 3.328 3.371 3.328 3.363 108,142 +0.02(+0.46%)
Apr 21, 2003 3.356 3.356 3.324 3.348 112,777 -0.01(-0.23%)
Apr 17, 2003 3.328 3.356 3.328 3.356 76,987 +0.02(+0.46%)
Apr 16, 2003 3.305 3.344 3.305 3.340 176,633 +0.02(+0.58%)
Apr 15, 2003 3.344 3.359 3.309 3.321 134,663 -0.04(-1.27%)
Apr 14, 2003 3.321 3.363 3.321 3.363 198,261 -0.02(-0.46%)
Apr 11, 2003 3.363 3.387 3.340 3.379 209,591 +0.04(+1.28%)
Apr 10, 2003 3.309 3.336 3.305 3.336 149,082 -0.01(-0.23%)
Apr 09, 2003 3.313 3.367 3.313 3.344 119,214 +0.02(+0.47%)
Apr 08, 2003 3.282 3.332 3.270 3.328 110,717 +0.05(+1.42%)
Apr 07, 2003 3.255 3.293 3.255 3.282 196,201 +0.02(+0.60%)
Apr 04, 2003 3.290 3.290 3.262 3.262 142,388 -0.02(-0.59%)
Apr 03, 2003 3.274 3.293 3.266 3.282 115,867 -0.00(-0.12%)
Apr 02, 2003 3.301 3.313 3.274 3.286 199,549 -0.03(-0.94%)
Apr 01, 2003 3.321 3.352 3.297 3.317 184,872 -0.02(-0.70%)
Mar 31, 2003 3.324 3.344 3.282 3.340 191,309 +0.01(+0.23%)
Mar 28, 2003 3.301 3.367 3.286 3.332 261,602 +0.05(+1.42%)
Mar 27, 2003 3.282 3.301 3.278 3.286 104,795 +0.02(+0.59%)
Mar 26, 2003 3.243 3.293 3.224 3.266 149,082 -0.02(-0.47%)
Mar 25, 2003 3.270 3.293 3.270 3.282 114,837 +0.00(+0.00%)
Mar 24, 2003 3.231 3.282 3.212 3.282 145,992 +0.06(+1.93%)
Mar 21, 2003 3.204 3.243 3.192 3.220 165,303 -0.00(-0.12%)
Mar 20, 2003 3.157 3.235 3.157 3.224 205,728 +0.04(+1.34%)
Mar 19, 2003 3.196 3.204 3.126 3.181 307,949 -0.03(-1.09%)
Mar 18, 2003 3.239 3.258 3.216 3.216 113,292 -0.04(-1.31%)
Mar 17, 2003 3.258 3.270 3.239 3.258 100,160 -0.01(-0.36%)
Mar 14, 2003 3.278 3.301 3.255 3.270 193,112 +0.00(+0.00%)
Mar 13, 2003 3.266 3.274 3.258 3.270 165,561 +0.00(+0.00%)
Mar 12, 2003 3.301 3.321 3.266 3.270 139,813 -0.05(-1.52%)
Mar 11, 2003 3.344 3.356 3.321 3.321 145,477 -0.02(-0.70%)
Mar 10, 2003 3.328 3.348 3.305 3.344 119,214 +0.03(+0.82%)
Mar 07, 2003 3.286 3.332 3.270 3.317 179,980 +0.02(+0.71%)
Mar 06, 2003 3.274 3.293 3.266 3.293 104,023 -0.00(-0.12%)
Mar 05, 2003 3.332 3.363 3.286 3.297 211,650 -0.02(-0.70%)
Mar 04, 2003 3.270 3.332 3.270 3.321 267,267 +0.05(+1.54%)
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.