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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	4.722	4.744	4.678	4.684	362,491	-0.04(-0.81%)
May 30, 2013	4.733	4.799	4.711	4.722	255,584	-0.03(-0.58%)
May 29, 2013	4.843	4.843	4.722	4.750	446,096	-0.10(-2.14%)
May 28, 2013	4.908	4.914	4.837	4.854	245,910	-0.04(-0.78%)
May 24, 2013	4.930	4.946	4.875	4.892	277,441	-0.04(-0.78%)
May 23, 2013	4.968	4.979	4.930	4.930	119,285	-0.04(-0.77%)
May 22, 2013	4.968	4.996	4.963	4.968	85,640	-0.01(-0.22%)
May 21, 2013	5.029	5.029	4.952	4.979	90,931	-0.04(-0.87%)
May 20, 2013	4.968	5.023	4.963	5.023	217,971	+0.07(+1.32%)
May 17, 2013	4.925	4.963	4.925	4.957	134,468	+0.04(+0.78%)
May 16, 2013	4.925	4.961	4.914	4.919	130,155	-0.01(-0.22%)
May 15, 2013	4.957	4.963	4.914	4.930	231,815	-0.06(-1.21%)
May 13, 2013	5.083	5.089	4.985	4.990	185,760	-0.08(-1.64%)
May 10, 2013	5.063	5.106	5.063	5.074	157,999	+0.01(+0.22%)
May 09, 2013	5.079	5.096	5.063	5.063	98,515	-0.02(-0.43%)
May 08, 2013	5.068	5.096	5.063	5.085	153,938	+0.00(+0.00%)
May 07, 2013	5.041	5.090	5.036	5.085	195,059	+0.04(+0.75%)
May 06, 2013	5.057	5.068	5.047	5.047	96,957	-0.02(-0.43%)
May 03, 2013	5.085	5.090	5.057	5.068	172,379	-0.02(-0.43%)
May 02, 2013	5.085	5.117	5.085	5.090	152,689	-0.02(-0.43%)
May 01, 2013	5.090	5.112	5.063	5.112	145,134	+0.02(+0.32%)
Apr 30, 2013	5.090	5.128	5.068	5.096	128,752	+0.00(+0.00%)
Apr 29, 2013	5.052	5.112	5.041	5.096	178,455	+0.02(+0.43%)
Apr 26, 2013	5.014	5.074	5.030	5.074	131,449	+0.04(+0.76%)
Apr 25, 2013	5.019	5.052	5.019	5.036	95,348	-0.00(-0.01%)
Apr 24, 2013	5.057	5.057	5.019	5.036	92,146	-0.00(-0.10%)
Apr 23, 2013	5.041	5.057	5.030	5.041	136,318	+0.02(+0.32%)
Apr 22, 2013	4.992	5.025	4.987	5.025	184,987	+0.05(+0.98%)
Apr 19, 2013	4.959	4.987	4.959	4.976	71,542	-0.01(-0.11%)
Apr 18, 2013	4.959	4.998	4.959	4.981	77,049	+0.02(+0.33%)
Apr 17, 2013	4.954	4.976	4.953	4.965	63,766	+0.03(+0.66%)
Apr 16, 2013	4.954	4.954	4.932	4.932	113,192	-0.01(-0.22%)
Apr 15, 2013	4.954	4.970	4.938	4.943	82,789	-0.02(-0.44%)
Apr 12, 2013	4.932	4.976	4.932	4.965	100,476	+0.02(+0.44%)
Apr 11, 2013	4.938	4.954	4.921	4.943	137,081	-0.02(-0.33%)
Apr 10, 2013	4.916	4.976	4.910	4.959	184,893	-0.00(-0.03%)
Apr 09, 2013	4.950	4.966	4.928	4.961	130,559	+0.02(+0.33%)
Apr 08, 2013	4.955	4.972	4.917	4.945	88,871	-0.01(-0.11%)
Apr 05, 2013	4.912	4.966	4.912	4.950	122,573	+0.06(+1.22%)
Apr 04, 2013	4.890	4.912	4.890	4.890	137,939	-0.01(-0.11%)
Apr 03, 2013	4.907	4.907	4.880	4.896	141,924	-0.01(-0.22%)
Apr 02, 2013	4.917	4.928	4.890	4.907	113,542	+0.00(+0.00%)
Apr 01, 2013	4.896	4.939	4.890	4.907	245,921	+0.01(+0.22%)
Mar 28, 2013	4.869	4.907	4.869	4.896	120,458	+0.03(+0.56%)
Mar 27, 2013	4.836	4.880	4.836	4.869	169,809	+0.02(+0.45%)
Mar 26, 2013	4.847	4.863	4.825	4.847	195,409	-0.01(-0.11%)
Mar 25, 2013	4.869	4.880	4.825	4.852	205,799	-0.02(-0.44%)
Mar 22, 2013	4.896	4.896	4.863	4.874	101,986	-0.03(-0.55%)
Mar 21, 2013	4.890	4.923	4.852	4.901	174,568	+0.01(+0.11%)
Mar 20, 2013	4.858	4.901	4.857	4.896	205,077	+0.04(+0.89%)
Mar 19, 2013	4.842	4.863	4.787	4.852	175,249	+0.03(+0.56%)
Mar 18, 2013	4.663	4.847	4.663	4.825	387,860	+0.11(+2.30%)
Mar 15, 2013	4.766	4.766	4.620	4.717	723,026	-0.05(-1.06%)
Mar 14, 2013	4.928	4.928	4.744	4.768	970,911	-0.16(-3.15%)
Mar 13, 2013	4.950	4.950	4.912	4.923	136,142	-0.02(-0.33%)
Mar 12, 2013	4.999	4.999	4.907	4.939	339,423	-0.08(-1.51%)
Mar 11, 2013	5.080	5.080	4.999	5.015	170,712	-0.06(-1.09%)
Mar 08, 2013	5.038	5.087	5.013	5.070	189,961	+0.02(+0.43%)
Mar 07, 2013	5.044	5.049	5.022	5.049	139,619	+0.00(+0.00%)
Mar 06, 2013	5.065	5.065	5.033	5.049	139,045	-0.01(-0.11%)
Mar 05, 2013	5.092	5.092	5.049	5.054	128,450	-0.04(-0.74%)
Mar 04, 2013	5.065	5.097	5.049	5.092	211,192	+0.01(+0.21%)

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.