BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	5.608	5.697	5.608	5.638	291,385	+0.02(+0.35%)
Jan 30, 2024	5.598	5.638	5.598	5.618	135,539	+0.02(+0.35%)
Jan 29, 2024	5.548	5.608	5.538	5.598	235,273	+0.05(+0.98%)
Jan 26, 2024	5.558	5.588	5.534	5.543	231,764	-0.02(-0.44%)
Jan 25, 2024	5.558	5.618	5.558	5.568	177,269	+0.01(+0.18%)
Jan 24, 2024	5.568	5.588	5.558	5.558	92,283	-0.01(-0.18%)
Jan 23, 2024	5.598	5.647	5.558	5.568	130,507	-0.03(-0.53%)
Jan 22, 2024	5.588	5.623	5.588	5.598	100,604	+0.03(+0.53%)
Jan 19, 2024	5.558	5.578	5.519	5.568	181,791	+0.00(+0.00%)
Jan 18, 2024	5.638	5.677	5.568	5.568	103,259	-0.04(-0.71%)
Jan 17, 2024	5.667	5.677	5.608	5.608	123,550	-0.08(-1.39%)
Jan 16, 2024	5.737	5.766	5.677	5.687	211,653	-0.04(-0.69%)
Jan 12, 2024	5.766	5.766	5.707	5.727	207,549	+0.02(+0.31%)
Jan 11, 2024	5.709	5.719	5.689	5.709	153,972	+0.00(+0.00%)
Jan 10, 2024	5.669	5.719	5.669	5.709	149,631	+0.03(+0.52%)
Jan 09, 2024	5.719	5.719	5.674	5.679	106,244	-0.03(-0.52%)
Jan 08, 2024	5.669	5.719	5.669	5.709	95,727	+0.07(+1.23%)
Jan 05, 2024	5.650	5.669	5.630	5.640	94,017	-0.02(-0.35%)
Jan 04, 2024	5.650	5.669	5.610	5.660	235,899	-0.05(-0.86%)
Jan 03, 2024	5.640	5.709	5.635	5.709	162,230	+0.04(+0.70%)
Jan 02, 2024	5.610	5.709	5.600	5.669	256,512	+0.03(+0.53%)
Dec 29, 2023	5.600	5.650	5.561	5.640	467,800	+0.06(+1.06%)
Dec 28, 2023	5.630	5.630	5.561	5.581	278,531	-0.04(-0.70%)
Dec 27, 2023	5.640	5.650	5.600	5.620	213,848	-0.01(-0.18%)
Dec 26, 2023	5.660	5.660	5.591	5.630	208,179	+0.00(+0.00%)
Dec 22, 2023	5.650	5.650	5.610	5.630	125,374	+0.00(+0.00%)
Dec 21, 2023	5.630	5.649	5.595	5.630	205,896	+0.03(+0.53%)
Dec 20, 2023	5.630	5.650	5.600	5.600	299,585	-0.03(-0.53%)
Dec 19, 2023	5.620	5.650	5.620	5.630	215,184	+0.01(+0.18%)
Dec 18, 2023	5.620	5.620	5.590	5.620	170,883	+0.01(+0.18%)
Dec 15, 2023	5.630	5.630	5.600	5.610	101,542	+0.01(+0.18%)
Dec 14, 2023	5.541	5.610	5.541	5.600	105,721	+0.08(+1.43%)
Dec 13, 2023	5.482	5.531	5.457	5.521	159,147	+0.05(+0.87%)
Dec 12, 2023	5.494	5.513	5.474	5.474	184,907	-0.02(-0.36%)
Dec 11, 2023	5.503	5.523	5.484	5.494	107,150	-0.01(-0.18%)
Dec 08, 2023	5.503	5.513	5.494	5.503	95,658	+0.00(+0.00%)
Dec 07, 2023	5.494	5.528	5.479	5.503	130,978	+0.02(+0.36%)
Dec 06, 2023	5.543	5.543	5.444	5.484	143,526	-0.03(-0.54%)
Dec 05, 2023	5.474	5.513	5.474	5.513	127,508	+0.06(+1.08%)
Dec 04, 2023	5.474	5.513	5.410	5.454	228,218	-0.02(-0.36%)
Dec 01, 2023	5.395	5.474	5.336	5.474	290,769	+0.15(+2.77%)
Nov 30, 2023	5.336	5.346	5.292	5.326	818,698	-0.01(-0.18%)
Nov 29, 2023	5.247	5.336	5.247	5.336	200,003	+0.11(+2.07%)
Nov 28, 2023	5.188	5.247	5.188	5.228	199,779	+0.03(+0.57%)
Nov 27, 2023	5.178	5.208	5.178	5.198	343,751	+0.02(+0.38%)
Nov 24, 2023	5.169	5.208	5.169	5.178	98,190	-0.02(-0.38%)
Nov 22, 2023	5.178	5.218	5.178	5.198	182,365	+0.02(+0.38%)
Nov 21, 2023	5.178	5.203	5.178	5.178	558,393	-0.02(-0.38%)
Nov 20, 2023	5.178	5.218	5.159	5.198	286,466	-0.01(-0.19%)
Nov 17, 2023	5.198	5.218	5.183	5.208	211,875	+0.05(+0.95%)
Nov 16, 2023	5.149	5.228	5.149	5.159	306,557	+0.04(+0.77%)
Nov 15, 2023	5.129	5.139	5.110	5.119	181,185	-0.01(-0.19%)
Nov 14, 2023	5.090	5.144	5.090	5.129	150,852	+0.12(+2.32%)
Nov 13, 2023	5.052	5.082	5.013	5.013	91,753	-0.04(-0.78%)
Nov 10, 2023	5.013	5.087	5.013	5.052	93,587	+0.05(+0.98%)
Nov 09, 2023	5.033	5.047	4.974	5.003	179,493	-0.01(-0.20%)
Nov 08, 2023	4.974	5.033	4.964	5.013	87,621	+0.05(+0.99%)
Nov 07, 2023	4.905	4.993	4.890	4.964	153,952	+0.07(+1.40%)
Nov 06, 2023	4.886	4.915	4.866	4.895	144,529	-0.02(-0.40%)
Nov 03, 2023	4.856	5.003	4.856	4.915	248,743	+0.11(+2.24%)
Nov 02, 2023	4.768	4.817	4.768	4.807	203,583	+0.08(+1.66%)

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.