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 )

5.745 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 30, 2003 3.993 4.024 3.984 3.989 112,433 -0.02(-0.44%)
May 29, 2003 3.984 4.033 3.962 4.006 178,303 +0.02(+0.55%)
May 28, 2003 3.949 3.989 3.949 3.984 96,761 +0.03(+0.67%)
May 27, 2003 3.923 3.962 3.923 3.958 103,802 +0.01(+0.22%)
May 23, 2003 3.905 3.967 3.905 3.949 80,407 +0.02(+0.56%)
May 22, 2003 3.901 3.932 3.892 3.927 110,389 +0.01(+0.34%)
May 21, 2003 3.918 3.980 3.905 3.914 274,156 -0.00(-0.11%)
May 20, 2003 3.896 3.918 3.888 3.918 108,572 +0.03(+0.79%)
May 19, 2003 3.879 3.905 3.857 3.888 134,920 +0.00(+0.11%)
May 16, 2003 3.888 3.896 3.865 3.883 199,200 -0.01(-0.34%)
May 15, 2003 3.883 3.910 3.883 3.896 93,353 +0.00(+0.11%)
May 14, 2003 3.888 3.905 3.865 3.892 170,353 -0.01(-0.23%)
May 13, 2003 3.918 3.932 3.874 3.901 156,952 -0.02(-0.45%)
May 12, 2003 3.940 3.940 3.914 3.918 125,834 -0.01(-0.22%)
May 09, 2003 3.852 3.932 3.852 3.927 113,114 +0.04(+1.02%)
May 08, 2003 3.848 3.892 3.830 3.888 109,026 +0.05(+1.38%)
May 07, 2003 3.835 3.848 3.817 3.835 53,377 -0.01(-0.34%)
May 06, 2003 3.852 3.865 3.826 3.848 144,687 -0.01(-0.34%)
May 05, 2003 3.817 3.888 3.817 3.861 178,303 +0.03(+0.69%)
May 02, 2003 3.786 3.843 3.777 3.835 118,112 +0.06(+1.63%)
May 01, 2003 3.804 3.808 3.773 3.773 116,067 -0.03(-0.81%)
Apr 30, 2003 3.791 3.813 3.791 3.804 73,138 -0.00(-0.12%)
Apr 29, 2003 3.817 3.830 3.795 3.808 168,309 -0.02(-0.57%)
Apr 28, 2003 3.843 3.874 3.826 3.830 222,368 -0.03(-0.80%)
Apr 25, 2003 3.861 3.896 3.839 3.861 117,203 -0.00(-0.11%)
Apr 24, 2003 3.830 3.874 3.830 3.865 86,539 +0.04(+0.92%)
Apr 23, 2003 3.821 3.843 3.795 3.830 146,277 +0.02(+0.46%)
Apr 22, 2003 3.773 3.821 3.773 3.813 95,398 +0.02(+0.46%)
Apr 21, 2003 3.804 3.804 3.769 3.795 99,486 -0.01(-0.23%)
Apr 17, 2003 3.773 3.804 3.773 3.804 67,914 +0.02(+0.47%)
Apr 16, 2003 3.747 3.791 3.747 3.786 155,817 +0.02(+0.58%)
Apr 15, 2003 3.791 3.808 3.751 3.764 118,793 -0.05(-1.27%)
Apr 14, 2003 3.764 3.813 3.764 3.813 174,896 -0.02(-0.46%)
Apr 11, 2003 3.813 3.839 3.786 3.830 184,890 +0.05(+1.28%)
Apr 10, 2003 3.751 3.782 3.747 3.782 131,513 -0.01(-0.23%)
Apr 09, 2003 3.755 3.817 3.755 3.791 105,165 +0.02(+0.47%)
Apr 08, 2003 3.720 3.777 3.707 3.773 97,669 +0.05(+1.42%)
Apr 07, 2003 3.689 3.733 3.689 3.720 173,079 +0.02(+0.60%)
Apr 04, 2003 3.729 3.729 3.698 3.698 125,607 -0.02(-0.59%)
Apr 03, 2003 3.711 3.733 3.703 3.720 102,212 -0.00(-0.12%)
Apr 02, 2003 3.742 3.755 3.711 3.725 176,032 -0.04(-0.94%)
Apr 01, 2003 3.764 3.799 3.738 3.760 163,085 -0.03(-0.70%)
Mar 31, 2003 3.769 3.791 3.720 3.786 168,763 +0.01(+0.23%)
Mar 28, 2003 3.742 3.817 3.725 3.777 230,772 +0.05(+1.42%)
Mar 27, 2003 3.720 3.742 3.716 3.725 92,445 +0.02(+0.59%)
Mar 26, 2003 3.676 3.733 3.654 3.703 131,513 -0.02(-0.47%)
Mar 25, 2003 3.707 3.733 3.707 3.720 101,303 +0.00(+0.00%)
Mar 24, 2003 3.663 3.720 3.641 3.720 128,787 +0.07(+1.93%)
Mar 21, 2003 3.632 3.676 3.619 3.650 145,822 -0.00(-0.12%)
Mar 20, 2003 3.579 3.667 3.579 3.654 181,483 +0.05(+1.34%)
Mar 19, 2003 3.623 3.632 3.544 3.606 271,657 -0.04(-1.09%)
Mar 18, 2003 3.672 3.694 3.645 3.645 99,940 -0.05(-1.31%)
Mar 17, 2003 3.694 3.707 3.672 3.694 88,356 -0.01(-0.36%)
Mar 14, 2003 3.716 3.742 3.689 3.707 170,353 +0.00(+0.00%)
Mar 13, 2003 3.703 3.711 3.694 3.707 146,050 +0.00(+0.00%)
Mar 12, 2003 3.742 3.764 3.703 3.707 123,336 -0.06(-1.52%)
Mar 11, 2003 3.791 3.804 3.764 3.764 128,333 -0.03(-0.70%)
Mar 10, 2003 3.773 3.795 3.747 3.791 105,165 +0.03(+0.82%)
Mar 07, 2003 3.725 3.777 3.707 3.760 158,769 +0.03(+0.71%)
Mar 06, 2003 3.711 3.733 3.703 3.733 91,763 -0.00(-0.12%)
Mar 05, 2003 3.777 3.813 3.725 3.738 186,707 -0.03(-0.70%)
Mar 04, 2003 3.707 3.777 3.707 3.764 235,769 +0.06(+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.