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 28, 2004 3.095 3.142 3.091 3.095 364,078 -0.02(-0.62%)
May 27, 2004 3.115 3.138 3.115 3.115 248,726 -0.01(-0.25%)
May 26, 2004 3.107 3.134 3.107 3.123 132,602 +0.02(+0.63%)
May 25, 2004 3.045 3.103 3.045 3.103 178,434 +0.05(+1.78%)
May 24, 2004 3.037 3.064 3.037 3.049 152,171 +0.00(+0.13%)
May 21, 2004 3.041 3.064 3.041 3.045 109,171 +0.00(+0.13%)
May 20, 2004 3.025 3.060 3.025 3.041 146,764 +0.02(+0.51%)
May 19, 2004 3.002 3.041 3.002 3.025 198,002 +0.00(+0.00%)
May 18, 2004 2.983 3.025 2.979 3.025 131,057 +0.02(+0.78%)
May 17, 2004 2.971 3.022 2.971 3.002 259,798 +0.00(+0.13%)
May 14, 2004 2.991 3.018 2.991 2.998 206,757 +0.02(+0.52%)
May 13, 2004 2.998 3.022 2.963 2.983 145,219 -0.02(-0.78%)
May 12, 2004 2.948 3.010 2.948 3.006 250,529 -0.01(-0.39%)
May 11, 2004 2.936 3.018 2.936 3.018 294,043 +0.07(+2.24%)
May 10, 2004 2.991 2.991 2.928 2.952 433,598 -0.02(-0.78%)
May 07, 2004 3.010 3.018 2.874 2.975 705,498 -0.12(-3.77%)
May 06, 2004 3.107 3.115 3.080 3.091 212,679 -0.02(-0.62%)
May 05, 2004 3.099 3.111 3.088 3.111 126,423 +0.03(+0.88%)
May 04, 2004 3.115 3.123 3.084 3.084 288,378 -0.03(-1.00%)
May 03, 2004 3.138 3.158 3.095 3.115 266,750 -0.03(-0.99%)
Apr 30, 2004 3.150 3.161 3.138 3.146 162,213 -0.02(-0.49%)
Apr 29, 2004 3.158 3.189 3.126 3.161 297,390 +0.04(+1.24%)
Apr 28, 2004 3.115 3.130 3.107 3.123 111,489 +0.01(+0.25%)
Apr 27, 2004 3.146 3.146 3.115 3.115 166,332 -0.02(-0.50%)
Apr 26, 2004 3.146 3.146 3.119 3.130 228,385 -0.00(-0.12%)
Apr 23, 2004 3.142 3.169 3.134 3.134 297,133 -0.02(-0.62%)
Apr 22, 2004 3.158 3.177 3.146 3.154 172,512 +0.00(+0.12%)
Apr 21, 2004 3.146 3.150 3.115 3.150 247,696 +0.00(+0.12%)
Apr 20, 2004 3.154 3.200 3.146 3.146 235,080 -0.01(-0.25%)
Apr 19, 2004 3.208 3.243 3.154 3.154 337,557 -0.05(-1.58%)
Apr 16, 2004 3.146 3.220 3.142 3.204 288,378 +0.05(+1.60%)
Apr 15, 2004 3.204 3.255 3.142 3.154 304,342 -0.04(-1.34%)
Apr 14, 2004 3.227 3.243 3.181 3.196 293,785 -0.03(-1.08%)
Apr 13, 2004 3.266 3.266 3.231 3.231 163,242 -0.03(-1.07%)
Apr 12, 2004 3.379 3.379 3.262 3.266 271,899 -0.11(-3.22%)
Apr 08, 2004 3.383 3.418 3.348 3.375 117,668 +0.03(+0.93%)
Apr 07, 2004 3.286 3.352 3.286 3.344 161,183 +0.06(+1.77%)
Apr 06, 2004 3.262 3.301 3.262 3.286 265,205 +0.03(+0.83%)
Apr 05, 2004 3.468 3.468 3.204 3.258 411,712 -0.20(-5.73%)
Apr 02, 2004 3.507 3.515 3.437 3.457 313,869 -0.08(-2.20%)
Apr 01, 2004 3.526 3.550 3.526 3.534 112,004 -0.01(-0.22%)
Mar 31, 2004 3.550 3.561 3.526 3.542 138,009 +0.00(+0.00%)
Mar 30, 2004 3.546 3.546 3.519 3.542 135,949 +0.00(+0.11%)
Mar 29, 2004 3.534 3.546 3.526 3.538 130,800 -0.00(-0.11%)
Mar 26, 2004 3.542 3.558 3.530 3.542 252,846 +0.01(+0.33%)
Mar 25, 2004 3.538 3.538 3.515 3.530 127,968 -0.01(-0.22%)
Mar 24, 2004 3.538 3.558 3.526 3.538 96,297 +0.01(+0.33%)
Mar 23, 2004 3.534 3.538 3.507 3.526 98,100 +0.01(+0.22%)
Mar 22, 2004 3.523 3.542 3.515 3.519 87,801 -0.01(-0.22%)
Mar 19, 2004 3.523 3.534 3.523 3.526 26,005 -0.00(-0.11%)
Mar 18, 2004 3.534 3.538 3.526 3.530 99,902 +0.01(+0.22%)
Mar 17, 2004 3.530 3.530 3.515 3.523 103,764 +0.00(+0.11%)
Mar 16, 2004 3.530 3.546 3.519 3.519 132,087 +0.00(+0.00%)
Mar 15, 2004 3.526 3.542 3.515 3.519 91,405 -0.02(-0.44%)
Mar 12, 2004 3.530 3.542 3.519 3.534 116,896 +0.00(+0.11%)
Mar 11, 2004 3.538 3.542 3.530 3.530 161,183 -0.00(-0.11%)
Mar 10, 2004 3.550 3.558 3.515 3.534 229,415 -0.03(-0.76%)
Mar 09, 2004 3.561 3.573 3.561 3.561 172,769 +0.00(+0.00%)
Mar 08, 2004 3.554 3.565 3.526 3.561 208,302 +0.01(+0.33%)
Mar 05, 2004 3.526 3.554 3.523 3.550 117,411 +0.02(+0.66%)
Mar 04, 2004 3.515 3.534 3.511 3.526 163,500 +0.01(+0.33%)
Mar 03, 2004 3.534 3.558 3.515 3.515 120,758 -0.02(-0.55%)
Mar 02, 2004 3.546 3.558 3.534 3.534 118,698 -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.