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

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	3.737	3.765	3.727	3.732	105,734	-0.01(-0.26%)
May 23, 2011	3.746	3.765	3.737	3.741	130,323	-0.00(-0.13%)
May 20, 2011	3.746	3.765	3.737	3.746	118,176	+0.00(+0.00%)
May 19, 2011	3.814	3.814	3.746	3.746	179,188	-0.05(-1.27%)
May 18, 2011	3.775	3.804	3.775	3.794	145,318	+0.00(+0.00%)
May 17, 2011	3.751	3.794	3.751	3.794	124,730	+0.04(+1.03%)
May 16, 2011	3.770	3.780	3.756	3.756	91,784	-0.01(-0.26%)
May 13, 2011	3.756	3.775	3.756	3.765	122,728	-0.00(-0.13%)
May 12, 2011	3.770	3.804	3.756	3.770	252,944	-0.04(-1.01%)
May 11, 2011	3.727	3.842	3.688	3.809	900,652	+0.10(+2.56%)
May 10, 2011	3.671	3.718	3.661	3.714	220,912	+0.05(+1.44%)
May 09, 2011	3.651	3.680	3.637	3.661	105,591	+0.00(+0.00%)
May 06, 2011	3.632	3.666	3.623	3.661	122,287	+0.03(+0.92%)
May 05, 2011	3.589	3.627	3.589	3.627	100,651	+0.02(+0.66%)
May 04, 2011	3.594	3.604	3.570	3.604	111,314	+0.01(+0.40%)
May 03, 2011	3.565	3.594	3.546	3.589	303,559	+0.00(+0.13%)
May 02, 2011	3.589	3.589	3.584	3.584	98,578	-0.01(-0.27%)
Apr 29, 2011	3.599	3.627	3.589	3.594	132,229	+0.00(+0.00%)
Apr 28, 2011	3.575	3.599	3.556	3.594	145,191	+0.02(+0.67%)
Apr 27, 2011	3.594	3.604	3.570	3.570	208,619	-0.03(-0.93%)
Apr 26, 2011	3.589	3.604	3.565	3.604	136,387	+0.02(+0.53%)
Apr 25, 2011	3.574	3.588	3.565	3.584	78,403	+0.02(+0.54%)
Apr 21, 2011	3.580	3.584	3.551	3.565	128,533	-0.02(-0.53%)
Apr 20, 2011	3.599	3.618	3.584	3.584	93,538	+0.00(+0.13%)
Apr 19, 2011	3.584	3.594	3.575	3.580	84,902	-0.02(-0.66%)
Apr 18, 2011	3.556	3.613	3.537	3.604	108,199	-0.00(-0.13%)
Apr 15, 2011	3.561	3.608	3.541	3.608	254,901	+0.04(+1.21%)
Apr 14, 2011	3.546	3.575	3.546	3.565	97,268	+0.02(+0.54%)
Apr 13, 2011	3.599	3.618	3.546	3.546	225,968	-0.06(-1.63%)
Apr 12, 2011	3.619	3.642	3.595	3.605	135,275	-0.03(-0.89%)
Apr 11, 2011	3.638	3.652	3.633	3.637	52,586	-0.01(-0.28%)
Apr 08, 2011	3.652	3.662	3.624	3.648	129,232	-0.00(-0.13%)
Apr 07, 2011	3.624	3.662	3.624	3.652	82,943	+0.00(+0.13%)
Apr 06, 2011	3.667	3.719	3.648	3.648	208,731	-0.03(-0.78%)
Apr 05, 2011	3.652	3.700	3.652	3.676	105,916	+0.02(+0.52%)
Apr 04, 2011	3.671	3.671	3.652	3.657	109,935	-0.03(-0.77%)
Apr 01, 2011	3.681	3.695	3.681	3.686	130,712	+0.01(+0.39%)
Mar 31, 2011	3.690	3.690	3.667	3.671	104,036	-0.00(-0.13%)
Mar 30, 2011	3.705	3.709	3.671	3.676	113,707	-0.03(-0.77%)
Mar 29, 2011	3.695	3.719	3.695	3.705	129,305	+0.00(+0.00%)
Mar 28, 2011	3.681	3.728	3.681	3.705	162,327	+0.00(+0.13%)
Mar 25, 2011	3.686	3.700	3.681	3.700	76,465	+0.02(+0.65%)
Mar 24, 2011	3.657	3.681	3.657	3.676	93,642	+0.01(+0.39%)
Mar 23, 2011	3.638	3.681	3.595	3.662	169,845	+0.01(+0.26%)
Mar 22, 2011	3.648	3.671	3.638	3.652	146,565	-0.03(-0.90%)
Mar 21, 2011	3.681	3.686	3.671	3.686	159,556	+0.01(+0.26%)
Mar 18, 2011	3.667	3.676	3.643	3.676	115,345	+0.01(+0.39%)
Mar 17, 2011	3.624	3.662	3.624	3.662	128,462	+0.03(+0.92%)
Mar 16, 2011	3.619	3.667	3.619	3.629	260,331	+0.00(+0.13%)
Mar 15, 2011	3.610	3.635	3.610	3.624	128,071	-0.01(-0.26%)
Mar 14, 2011	3.667	3.700	3.591	3.633	295,206	-0.03(-0.91%)
Mar 11, 2011	3.643	3.671	3.643	3.667	175,297	+0.00(+0.00%)
Mar 10, 2011	3.648	3.676	3.638	3.667	128,351	-0.02(-0.42%)
Mar 09, 2011	3.673	3.682	3.644	3.682	275,281	+0.02(+0.65%)
Mar 08, 2011	3.583	3.668	3.583	3.658	268,885	+0.07(+1.98%)
Mar 07, 2011	3.569	3.597	3.569	3.588	286,891	+0.01(+0.26%)
Mar 04, 2011	3.578	3.602	3.559	3.578	394,433	+0.00(+0.00%)
Mar 03, 2011	3.578	3.611	3.578	3.578	202,787	-0.02(-0.53%)
Mar 02, 2011	3.583	3.602	3.554	3.597	232,700	+0.04(+1.06%)

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.