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 )

6.215 -0.015 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2004 3.385 3.389 3.346 3.350 190,250 -0.02(-0.58%)
Aug 30, 2004 3.334 3.373 3.334 3.369 233,897 +0.01(+0.35%)
Aug 27, 2004 3.334 3.357 3.326 3.357 179,980 +0.03(+0.82%)
Aug 26, 2004 3.318 3.330 3.303 3.330 119,901 +0.02(+0.71%)
Aug 25, 2004 3.295 3.311 3.283 3.307 175,615 +0.01(+0.35%)
Aug 24, 2004 3.318 3.318 3.279 3.295 190,250 +0.00(+0.00%)
Aug 23, 2004 3.295 3.318 3.291 3.295 141,725 -0.02(-0.59%)
Aug 20, 2004 3.315 3.318 3.295 3.315 118,360 +0.01(+0.35%)
Aug 19, 2004 3.252 3.303 3.252 3.303 142,752 +0.05(+1.44%)
Aug 18, 2004 3.248 3.276 3.248 3.256 116,563 +0.01(+0.24%)
Aug 17, 2004 3.260 3.272 3.237 3.248 141,981 -0.01(-0.36%)
Aug 16, 2004 3.287 3.287 3.241 3.260 102,442 -0.02(-0.71%)
Aug 13, 2004 3.248 3.291 3.248 3.283 105,780 +0.04(+1.08%)
Aug 12, 2004 3.264 3.283 3.237 3.248 110,401 -0.01(-0.24%)
Aug 11, 2004 3.244 3.256 3.225 3.256 128,630 +0.01(+0.24%)
Aug 10, 2004 3.248 3.256 3.241 3.248 113,739 +0.00(+0.12%)
Aug 09, 2004 3.260 3.268 3.244 3.244 184,345 -0.02(-0.60%)
Aug 06, 2004 3.268 3.287 3.260 3.264 131,968 +0.02(+0.48%)
Aug 05, 2004 3.244 3.260 3.237 3.248 54,430 -0.01(-0.24%)
Aug 04, 2004 3.237 3.264 3.225 3.256 140,184 +0.00(+0.12%)
Aug 03, 2004 3.241 3.252 3.237 3.252 61,619 +0.01(+0.36%)
Aug 02, 2004 3.241 3.256 3.229 3.241 57,511 +0.00(+0.00%)
Jul 30, 2004 3.225 3.241 3.198 3.241 117,333 +0.03(+0.97%)
Jul 29, 2004 3.174 3.213 3.174 3.209 123,495 +0.03(+0.98%)
Jul 28, 2004 3.128 3.194 3.128 3.178 298,084 +0.03(+0.87%)
Jul 27, 2004 3.159 3.163 3.128 3.151 130,684 -0.01(-0.25%)
Jul 26, 2004 3.194 3.194 3.120 3.159 114,766 -0.02(-0.61%)
Jul 23, 2004 3.182 3.190 3.167 3.178 117,077 +0.01(+0.37%)
Jul 22, 2004 3.186 3.221 3.096 3.167 368,947 -0.03(-0.85%)
Jul 21, 2004 3.217 3.225 3.194 3.194 126,320 -0.04(-1.09%)
Jul 20, 2004 3.248 3.252 3.217 3.229 145,576 -0.01(-0.24%)
Jul 19, 2004 3.217 3.244 3.217 3.237 110,658 +0.01(+0.24%)
Jul 16, 2004 3.221 3.244 3.213 3.229 83,443 +0.01(+0.24%)
Jul 15, 2004 3.217 3.248 3.217 3.221 150,711 -0.02(-0.60%)
Jul 14, 2004 3.252 3.276 3.213 3.241 197,439 -0.02(-0.60%)
Jul 13, 2004 3.268 3.276 3.241 3.260 119,644 +0.00(+0.00%)
Jul 12, 2004 3.252 3.272 3.241 3.260 72,916 -0.02(-0.71%)
Jul 09, 2004 3.260 3.283 3.233 3.283 216,438 +0.01(+0.24%)
Jul 08, 2004 3.213 3.283 3.213 3.276 157,386 +0.04(+1.08%)
Jul 07, 2004 3.225 3.248 3.217 3.241 118,874 +0.03(+0.85%)
Jul 06, 2004 3.190 3.213 3.190 3.213 81,389 -0.01(-0.24%)
Jul 02, 2004 3.198 3.233 3.194 3.221 135,563 +0.02(+0.49%)
Jul 01, 2004 3.170 3.209 3.167 3.205 154,562 +0.04(+1.11%)
Jun 30, 2004 3.167 3.170 3.151 3.170 112,455 +0.00(+0.00%)
Jun 29, 2004 3.155 3.170 3.143 3.170 75,484 +0.00(+0.12%)
Jun 28, 2004 3.131 3.174 3.104 3.167 297,314 +0.05(+1.75%)
Jun 25, 2004 3.128 3.147 3.108 3.112 205,398 -0.01(-0.25%)
Jun 24, 2004 3.159 3.174 3.108 3.120 214,384 -0.02(-0.74%)
Jun 23, 2004 3.139 3.163 3.135 3.143 119,387 +0.00(+0.12%)
Jun 22, 2004 3.112 3.147 3.112 3.139 155,332 +0.03(+0.88%)
Jun 21, 2004 3.116 3.135 3.112 3.112 93,456 +0.00(+0.13%)
Jun 18, 2004 3.120 3.139 3.108 3.108 97,821 -0.01(-0.37%)
Jun 17, 2004 3.112 3.120 3.108 3.120 125,549 +0.02(+0.63%)
Jun 16, 2004 3.100 3.124 3.093 3.100 82,929 -0.00(-0.13%)
Jun 15, 2004 3.065 3.124 3.065 3.104 163,035 +0.02(+0.50%)
Jun 14, 2004 3.112 3.124 3.089 3.089 181,007 -0.04(-1.25%)
Jun 10, 2004 3.124 3.155 3.116 3.128 124,522 -0.04(-1.23%)
Jun 09, 2004 3.128 3.170 3.128 3.167 145,319 +0.02(+0.74%)
Jun 08, 2004 3.186 3.186 3.131 3.143 150,197 -0.00(-0.12%)
Jun 07, 2004 3.151 3.155 3.128 3.147 164,318 +0.01(+0.25%)
Jun 04, 2004 3.120 3.139 3.096 3.139 193,844 +0.02(+0.75%)
Jun 03, 2004 3.116 3.120 3.100 3.116 52,890 +0.02(+0.50%)
Jun 02, 2004 3.131 3.131 3.100 3.100 117,590 -0.01(-0.38%)
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.