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 (%)
Jul 30, 2004 3.634 3.652 3.603 3.652 104,121 +0.04(+0.97%)
Jul 29, 2004 3.577 3.621 3.577 3.617 109,589 +0.04(+0.98%)
Jul 28, 2004 3.524 3.599 3.524 3.582 264,517 +0.03(+0.87%)
Jul 27, 2004 3.560 3.564 3.524 3.551 115,968 -0.01(-0.25%)
Jul 26, 2004 3.599 3.599 3.516 3.560 101,842 -0.02(-0.61%)
Jul 23, 2004 3.586 3.595 3.568 3.582 103,893 +0.01(+0.37%)
Jul 22, 2004 3.590 3.630 3.489 3.568 327,400 -0.03(-0.85%)
Jul 21, 2004 3.625 3.634 3.599 3.599 112,095 -0.04(-1.09%)
Jul 20, 2004 3.661 3.665 3.625 3.639 129,183 -0.01(-0.24%)
Jul 19, 2004 3.625 3.656 3.625 3.647 98,197 +0.01(+0.24%)
Jul 16, 2004 3.630 3.656 3.621 3.639 74,046 +0.01(+0.24%)
Jul 15, 2004 3.625 3.661 3.625 3.630 133,739 -0.02(-0.60%)
Jul 14, 2004 3.665 3.691 3.621 3.652 175,206 -0.02(-0.60%)
Jul 13, 2004 3.682 3.691 3.652 3.674 106,171 +0.00(+0.00%)
Jul 12, 2004 3.665 3.687 3.652 3.674 64,705 -0.03(-0.71%)
Jul 09, 2004 3.674 3.700 3.643 3.700 192,065 +0.01(+0.24%)
Jul 08, 2004 3.621 3.700 3.621 3.691 139,663 +0.04(+1.08%)
Jul 07, 2004 3.634 3.661 3.625 3.652 105,488 +0.03(+0.85%)
Jul 06, 2004 3.595 3.621 3.595 3.621 72,224 -0.01(-0.24%)
Jul 02, 2004 3.603 3.643 3.599 3.630 120,297 +0.02(+0.49%)
Jul 01, 2004 3.573 3.617 3.568 3.612 137,157 +0.04(+1.11%)
Jun 30, 2004 3.568 3.573 3.551 3.573 99,792 +0.00(+0.00%)
Jun 29, 2004 3.555 3.573 3.542 3.573 66,983 +0.00(+0.12%)
Jun 28, 2004 3.529 3.577 3.498 3.568 263,834 +0.06(+1.75%)
Jun 25, 2004 3.524 3.546 3.503 3.507 182,269 -0.01(-0.25%)
Jun 24, 2004 3.560 3.577 3.503 3.516 190,243 -0.03(-0.74%)
Jun 23, 2004 3.538 3.564 3.533 3.542 105,943 +0.00(+0.12%)
Jun 22, 2004 3.507 3.546 3.507 3.538 137,840 +0.03(+0.88%)
Jun 21, 2004 3.511 3.533 3.507 3.507 82,932 +0.00(+0.13%)
Jun 18, 2004 3.516 3.538 3.503 3.503 86,805 -0.01(-0.37%)
Jun 17, 2004 3.507 3.516 3.503 3.516 111,411 +0.02(+0.63%)
Jun 16, 2004 3.494 3.520 3.485 3.494 73,591 -0.00(-0.13%)
Jun 15, 2004 3.454 3.520 3.454 3.498 144,676 +0.02(+0.50%)
Jun 14, 2004 3.507 3.520 3.481 3.481 160,624 -0.04(-1.25%)
Jun 10, 2004 3.520 3.555 3.511 3.524 110,500 -0.04(-1.23%)
Jun 09, 2004 3.524 3.573 3.524 3.568 128,955 +0.03(+0.74%)
Jun 08, 2004 3.590 3.590 3.529 3.542 133,284 -0.00(-0.12%)
Jun 07, 2004 3.551 3.555 3.524 3.546 145,815 +0.01(+0.25%)
Jun 04, 2004 3.516 3.538 3.489 3.538 172,016 +0.03(+0.75%)
Jun 03, 2004 3.511 3.516 3.494 3.511 46,934 +0.02(+0.50%)
Jun 02, 2004 3.529 3.529 3.494 3.494 104,349 -0.01(-0.38%)
Jun 01, 2004 3.511 3.529 3.454 3.507 209,153 +0.01(+0.25%)
May 28, 2004 3.498 3.551 3.494 3.498 322,160 -0.02(-0.62%)
May 27, 2004 3.520 3.546 3.520 3.520 220,089 -0.01(-0.25%)
May 26, 2004 3.511 3.542 3.511 3.529 117,335 +0.02(+0.63%)
May 25, 2004 3.441 3.507 3.441 3.507 157,890 +0.06(+1.78%)
May 24, 2004 3.432 3.463 3.432 3.445 134,651 +0.00(+0.13%)
May 21, 2004 3.437 3.463 3.437 3.441 96,602 +0.00(+0.13%)
May 20, 2004 3.419 3.459 3.419 3.437 129,866 +0.02(+0.51%)
May 19, 2004 3.393 3.437 3.393 3.419 175,206 +0.00(+0.00%)
May 18, 2004 3.371 3.419 3.366 3.419 115,968 +0.03(+0.78%)
May 17, 2004 3.358 3.415 3.358 3.393 229,886 +0.00(+0.13%)
May 14, 2004 3.380 3.410 3.380 3.388 182,952 +0.02(+0.52%)
May 13, 2004 3.388 3.415 3.349 3.371 128,499 -0.03(-0.78%)
May 12, 2004 3.331 3.402 3.331 3.397 221,684 -0.01(-0.39%)
May 11, 2004 3.318 3.410 3.318 3.410 260,189 +0.07(+2.24%)
May 10, 2004 3.380 3.380 3.309 3.336 383,676 -0.03(-0.78%)
May 07, 2004 3.402 3.410 3.248 3.362 624,271 -0.13(-3.77%)
May 06, 2004 3.511 3.520 3.481 3.494 188,192 -0.02(-0.62%)
May 05, 2004 3.503 3.516 3.489 3.516 111,867 +0.03(+0.88%)
May 04, 2004 3.520 3.529 3.485 3.485 255,176 -0.04(-1.00%)
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.