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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	5.556	5.595	5.541	5.585	119,365	+0.03(+0.54%)
Apr 29, 2024	5.536	5.556	5.525	5.556	97,539	+0.02(+0.36%)
Apr 26, 2024	5.546	5.546	5.516	5.536	78,700	+0.00(+0.00%)
Apr 25, 2024	5.516	5.536	5.516	5.536	72,081	-0.05(-0.89%)
Apr 24, 2024	5.575	5.595	5.556	5.585	225,089	+0.02(+0.36%)
Apr 23, 2024	5.546	5.566	5.546	5.566	127,562	+0.05(+0.90%)
Apr 22, 2024	5.536	5.556	5.506	5.516	230,034	-0.03(-0.54%)
Apr 19, 2024	5.536	5.561	5.536	5.546	114,322	+0.01(+0.18%)
Apr 18, 2024	5.575	5.575	5.526	5.536	152,938	-0.02(-0.36%)
Apr 17, 2024	5.566	5.566	5.536	5.556	157,656	+0.01(+0.18%)
Apr 16, 2024	5.526	5.571	5.516	5.546	147,857	+0.01(+0.18%)
Apr 15, 2024	5.585	5.590	5.536	5.536	132,861	-0.06(-1.07%)
Apr 12, 2024	5.575	5.604	5.575	5.595	83,374	+0.01(+0.18%)
Apr 11, 2024	5.605	5.605	5.556	5.585	159,975	-0.01(-0.18%)
Apr 10, 2024	5.605	5.635	5.566	5.595	161,545	-0.06(-1.05%)
Apr 09, 2024	5.715	5.715	5.650	5.655	175,988	-0.03(-0.52%)
Apr 08, 2024	5.725	5.744	5.675	5.685	125,603	+0.00(+0.00%)
Apr 05, 2024	5.715	5.720	5.685	5.685	130,437	-0.04(-0.69%)
Apr 04, 2024	5.754	5.764	5.715	5.725	70,022	+0.01(+0.17%)
Apr 03, 2024	5.734	5.754	5.695	5.715	123,170	-0.05(-0.86%)
Apr 02, 2024	5.764	5.774	5.744	5.764	124,126	-0.01(-0.17%)
Apr 01, 2024	5.794	5.834	5.754	5.774	115,519	-0.05(-0.85%)
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%)

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.