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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	5.824	5.844	5.784	5.824	166,354	+0.02(+0.34%)
Mar 27, 2024	5.824	5.824	5.804	5.804	56,757	+0.00(+0.00%)
Mar 26, 2024	5.834	5.844	5.789	5.804	56,260	+0.00(+0.00%)
Mar 25, 2024	5.794	5.829	5.784	5.804	61,496	-0.01(-0.17%)
Mar 22, 2024	5.834	5.864	5.804	5.814	122,047	+0.02(+0.34%)
Mar 21, 2024	5.854	5.859	5.794	5.794	52,316	-0.02(-0.34%)
Mar 20, 2024	5.874	5.874	5.814	5.814	57,775	-0.05(-0.85%)
Mar 19, 2024	5.854	5.874	5.824	5.864	104,959	+0.03(+0.51%)
Mar 18, 2024	5.774	5.874	5.774	5.834	368,791	+0.06(+1.03%)
Mar 15, 2024	5.725	5.784	5.705	5.774	208,428	+0.07(+1.22%)
Mar 14, 2024	5.764	5.784	5.705	5.705	130,918	-0.06(-1.03%)
Mar 13, 2024	5.764	5.774	5.744	5.764	94,713	-0.00(-0.09%)
Mar 12, 2024	5.784	5.784	5.744	5.769	220,603	+0.00(+0.00%)
Mar 11, 2024	5.784	5.794	5.754	5.769	246,166	+0.00(+0.09%)
Mar 08, 2024	5.794	5.794	5.754	5.764	128,034	+0.00(+0.00%)
Mar 07, 2024	5.784	5.794	5.744	5.764	140,465	+0.01(+0.17%)
Mar 06, 2024	5.774	5.774	5.744	5.754	99,138	+0.00(+0.00%)
Mar 05, 2024	5.754	5.764	5.734	5.754	148,802	+0.04(+0.70%)
Mar 04, 2024	5.734	5.754	5.715	5.715	93,295	-0.03(-0.52%)
Mar 01, 2024	5.754	5.754	5.725	5.744	87,265	-0.01(-0.17%)
Feb 29, 2024	5.734	5.769	5.715	5.754	108,731	+0.05(+0.87%)
Feb 28, 2024	5.715	5.715	5.696	5.705	77,778	+0.02(+0.35%)
Feb 27, 2024	5.675	5.705	5.665	5.685	128,873	+0.02(+0.35%)
Feb 26, 2024	5.764	5.769	5.650	5.665	274,682	-0.07(-1.21%)
Feb 23, 2024	5.794	5.824	5.715	5.734	117,316	-0.04(-0.69%)
Feb 22, 2024	5.804	5.804	5.754	5.774	148,204	+0.00(+0.00%)
Feb 21, 2024	5.764	5.784	5.764	5.774	66,596	+0.02(+0.43%)
Feb 20, 2024	5.764	5.784	5.734	5.749	72,204	+0.00(+0.09%)
Feb 16, 2024	5.764	5.764	5.725	5.744	109,420	-0.02(-0.43%)
Feb 15, 2024	5.744	5.784	5.744	5.769	100,980	+0.02(+0.43%)
Feb 14, 2024	5.754	5.754	5.715	5.744	114,788	+0.02(+0.43%)
Feb 13, 2024	5.744	5.764	5.710	5.720	183,777	-0.08(-1.32%)
Feb 12, 2024	5.776	5.806	5.747	5.796	148,295	+0.06(+1.04%)
Feb 09, 2024	5.727	5.756	5.717	5.737	148,760	+0.04(+0.70%)
Feb 08, 2024	5.677	5.717	5.667	5.697	183,046	+0.02(+0.35%)
Feb 07, 2024	5.697	5.717	5.672	5.677	171,635	+0.00(+0.00%)
Feb 06, 2024	5.657	5.677	5.638	5.677	178,744	+0.03(+0.53%)
Feb 05, 2024	5.638	5.667	5.628	5.647	236,339	-0.03(-0.52%)
Feb 02, 2024	5.677	5.697	5.662	5.677	190,517	-0.04(-0.69%)
Feb 01, 2024	5.667	5.737	5.667	5.717	198,289	+0.08(+1.41%)
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%)

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.