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 )

6.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Dec 31, 2004 3.299 3.322 3.283 3.315 160,210 +0.01(+0.35%)
Dec 30, 2004 3.287 3.315 3.287 3.303 118,617 +0.01(+0.24%)
Dec 29, 2004 3.287 3.307 3.256 3.295 245,964 +0.02(+0.71%)
Dec 28, 2004 3.241 3.318 3.241 3.272 350,461 -0.01(-0.24%)
Dec 27, 2004 3.268 3.283 3.248 3.279 231,073 +0.02(+0.60%)
Dec 23, 2004 3.268 3.272 3.252 3.260 154,562 +0.01(+0.24%)
Dec 22, 2004 3.252 3.256 3.205 3.252 270,099 +0.04(+1.21%)
Dec 21, 2004 3.217 3.229 3.194 3.213 276,774 +0.00(+0.00%)
Dec 20, 2004 3.237 3.244 3.202 3.213 269,329 -0.02(-0.72%)
Dec 17, 2004 3.260 3.268 3.233 3.237 121,441 -0.02(-0.72%)
Dec 16, 2004 3.260 3.268 3.248 3.260 195,385 +0.00(+0.00%)
Dec 15, 2004 3.256 3.268 3.252 3.260 110,915 +0.00(+0.12%)
Dec 14, 2004 3.256 3.279 3.252 3.256 272,666 -0.00(-0.12%)
Dec 13, 2004 3.260 3.291 3.256 3.260 116,563 -0.02(-0.48%)
Dec 10, 2004 3.279 3.291 3.260 3.276 200,777 -0.03(-0.83%)
Dec 09, 2004 3.315 3.315 3.279 3.303 98,077 +0.01(+0.36%)
Dec 08, 2004 3.268 3.299 3.256 3.291 170,224 +0.03(+0.84%)
Dec 07, 2004 3.260 3.291 3.256 3.264 174,075 +0.00(+0.00%)
Dec 06, 2004 3.291 3.295 3.256 3.264 179,980 -0.02(-0.48%)
Dec 03, 2004 3.268 3.311 3.256 3.279 110,915 +0.02(+0.72%)
Dec 02, 2004 3.272 3.283 3.252 3.256 113,996 -0.02(-0.48%)
Dec 01, 2004 3.276 3.311 3.272 3.272 250,843 -0.00(-0.12%)
Nov 30, 2004 3.264 3.291 3.256 3.276 176,129 -0.01(-0.24%)
Nov 29, 2004 3.315 3.322 3.272 3.283 162,778 -0.03(-0.82%)
Nov 26, 2004 3.315 3.326 3.287 3.311 154,819 +0.02(+0.47%)
Nov 24, 2004 3.264 3.295 3.264 3.295 163,035 +0.01(+0.36%)
Nov 23, 2004 3.272 3.283 3.260 3.283 96,023 +0.01(+0.36%)
Nov 22, 2004 3.272 3.276 3.248 3.272 173,561 +0.02(+0.48%)
Nov 19, 2004 3.272 3.272 3.252 3.256 148,143 -0.02(-0.48%)
Nov 18, 2004 3.260 3.276 3.260 3.272 151,224 +0.01(+0.24%)
Nov 17, 2004 3.272 3.279 3.260 3.264 129,401 -0.01(-0.36%)
Nov 16, 2004 3.299 3.299 3.264 3.276 240,573 +0.01(+0.36%)
Nov 15, 2004 3.287 3.287 3.256 3.264 133,509 -0.01(-0.24%)
Nov 12, 2004 3.252 3.283 3.252 3.272 257,261 +0.02(+0.60%)
Nov 11, 2004 3.272 3.276 3.244 3.252 148,657 -0.02(-0.60%)
Nov 10, 2004 3.237 3.272 3.229 3.272 184,858 +0.02(+0.72%)
Nov 09, 2004 3.194 3.256 3.174 3.248 317,084 -0.00(-0.12%)
Nov 08, 2004 3.361 3.361 3.241 3.252 308,868 -0.10(-2.91%)
Nov 05, 2004 3.408 3.420 3.350 3.350 230,816 -0.09(-2.60%)
Nov 04, 2004 3.439 3.443 3.420 3.439 113,482 +0.01(+0.34%)
Nov 03, 2004 3.420 3.427 3.392 3.427 107,320 +0.02(+0.46%)
Nov 02, 2004 3.392 3.416 3.377 3.412 255,978 +0.03(+0.81%)
Nov 01, 2004 3.377 3.389 3.373 3.385 127,603 +0.02(+0.70%)
Oct 29, 2004 3.361 3.385 3.357 3.361 153,278 +0.00(+0.00%)
Oct 28, 2004 3.373 3.385 3.357 3.361 97,821 -0.01(-0.35%)
Oct 27, 2004 3.350 3.385 3.342 3.373 206,425 +0.04(+1.05%)
Oct 26, 2004 3.353 3.365 3.334 3.338 189,737 +0.00(+0.12%)
Oct 25, 2004 3.346 3.361 3.334 3.334 101,158 -0.02(-0.47%)
Oct 22, 2004 3.338 3.361 3.326 3.350 171,507 +0.01(+0.35%)
Oct 21, 2004 3.365 3.365 3.334 3.338 151,995 -0.01(-0.35%)
Oct 20, 2004 3.338 3.361 3.338 3.350 107,834 -0.02(-0.46%)
Oct 19, 2004 3.338 3.365 3.318 3.365 185,885 +0.03(+0.82%)
Oct 18, 2004 3.326 3.346 3.326 3.338 139,414 +0.01(+0.35%)
Oct 15, 2004 3.322 3.342 3.322 3.326 87,294 +0.00(+0.00%)
Oct 14, 2004 3.342 3.357 3.322 3.326 159,183 -0.01(-0.35%)
Oct 13, 2004 3.338 3.342 3.326 3.338 139,927 +0.01(+0.35%)
Oct 12, 2004 3.326 3.342 3.322 3.326 89,605 +0.00(+0.00%)
Oct 11, 2004 3.350 3.353 3.322 3.326 173,561 -0.01(-0.23%)
Oct 08, 2004 3.353 3.361 3.334 3.334 157,643 -0.01(-0.35%)
Oct 07, 2004 3.338 3.361 3.334 3.346 170,224 +0.01(+0.23%)
Oct 06, 2004 3.350 3.353 3.338 3.338 119,901 +0.00(+0.00%)
Oct 05, 2004 3.346 3.369 3.322 3.338 265,221 +0.02(+0.47%)
Oct 04, 2004 3.357 3.357 3.322 3.322 160,467 -0.03(-0.93%)
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.