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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	4.825	4.825	4.807	4.813	164,769	+0.01(+0.12%)
May 29, 2014	4.831	4.836	4.801	4.807	193,282	-0.01(-0.25%)
May 28, 2014	4.831	4.842	4.819	4.819	172,170	+0.00(+0.00%)
May 27, 2014	4.837	4.837	4.813	4.819	188,666	-0.01(-0.24%)
May 23, 2014	4.825	4.831	4.831	4.831	137,496	+0.02(+0.37%)
May 22, 2014	4.807	4.831	4.801	4.813	190,832	+0.01(+0.25%)
May 21, 2014	4.795	4.813	4.795	4.801	187,256	+0.00(+0.00%)
May 20, 2014	4.795	4.807	4.784	4.801	202,070	+0.02(+0.37%)
May 19, 2014	4.789	4.807	4.778	4.784	271,843	-0.01(-0.12%)
May 16, 2014	4.784	4.801	4.766	4.789	157,923	+0.01(+0.12%)
May 15, 2014	4.754	4.784	4.754	4.784	249,368	+0.03(+0.62%)
May 14, 2014	4.784	4.784	4.748	4.754	263,731	-0.01(-0.25%)
May 13, 2014	4.772	4.772	4.766	4.766	259,670	+0.00(+0.00%)
May 12, 2014	4.778	4.807	4.766	4.766	193,266	+0.00(+0.00%)
May 09, 2014	4.766	4.789	4.766	4.766	161,276	+0.00(+0.09%)
May 08, 2014	4.761	4.767	4.744	4.761	263,092	+0.00(+0.00%)
May 07, 2014	4.715	4.767	4.703	4.761	225,618	+0.05(+1.12%)
May 06, 2014	4.703	4.726	4.701	4.709	296,874	+0.02(+0.37%)
May 05, 2014	4.697	4.726	4.685	4.691	203,544	+0.01(+0.13%)
May 02, 2014	4.709	4.720	4.685	4.685	364,879	-0.04(-0.74%)
May 01, 2014	4.697	4.756	4.697	4.720	321,164	+0.03(+0.62%)
Apr 30, 2014	4.697	4.726	4.679	4.691	315,104	+0.01(+0.25%)
Apr 29, 2014	4.715	4.715	4.674	4.679	249,065	-0.02(-0.50%)
Apr 28, 2014	4.697	4.761	4.685	4.703	549,926	+0.01(+0.12%)
Apr 25, 2014	4.674	4.703	4.668	4.697	273,429	+0.04(+0.75%)
Apr 24, 2014	4.668	4.697	4.662	4.662	181,023	-0.01(-0.13%)
Apr 23, 2014	4.650	4.691	4.650	4.668	253,137	+0.02(+0.50%)
Apr 22, 2014	4.656	4.691	4.638	4.644	304,769	-0.01(-0.13%)
Apr 21, 2014	4.627	4.662	4.627	4.650	147,531	+0.03(+0.63%)
Apr 17, 2014	4.662	4.621	4.621	4.621	137,279	-0.05(-1.00%)
Apr 16, 2014	4.609	4.674	4.609	4.668	265,180	+0.06(+1.27%)
Apr 15, 2014	4.568	4.615	4.562	4.609	177,553	+0.05(+1.16%)
Apr 14, 2014	4.592	4.603	4.551	4.556	289,380	-0.04(-0.77%)
Apr 11, 2014	4.615	4.621	4.592	4.592	170,006	-0.02(-0.38%)
Apr 10, 2014	4.609	4.626	4.597	4.609	185,686	-0.01(-0.13%)
Apr 09, 2014	4.638	4.656	4.615	4.615	199,547	-0.02(-0.41%)
Apr 08, 2014	4.617	4.657	4.611	4.634	287,182	+0.02(+0.38%)
Apr 07, 2014	4.588	4.617	4.582	4.617	190,774	+0.03(+0.63%)
Apr 04, 2014	4.588	4.605	4.570	4.588	237,286	+0.01(+0.13%)
Apr 03, 2014	4.564	4.588	4.553	4.582	154,873	+0.03(+0.77%)
Apr 02, 2014	4.558	4.564	4.546	4.547	194,355	-0.01(-0.26%)
Apr 01, 2014	4.553	4.564	4.523	4.558	274,881	+0.02(+0.38%)
Mar 31, 2014	4.558	4.570	4.518	4.541	389,875	-0.01(-0.26%)
Mar 28, 2014	4.547	4.558	4.541	4.553	140,974	+0.01(+0.13%)
Mar 27, 2014	4.529	4.553	4.529	4.547	167,236	+0.02(+0.39%)
Mar 26, 2014	4.541	4.570	4.529	4.529	262,016	-0.01(-0.13%)
Mar 25, 2014	4.576	4.576	4.529	4.535	158,230	-0.02(-0.51%)
Mar 24, 2014	4.518	4.570	4.518	4.558	192,584	+0.05(+1.03%)
Mar 21, 2014	4.500	4.558	4.500	4.512	151,716	+0.02(+0.52%)
Mar 20, 2014	4.518	4.518	4.477	4.489	322,936	-0.03(-0.64%)
Mar 19, 2014	4.529	4.547	4.516	4.518	227,217	-0.01(-0.26%)
Mar 18, 2014	4.570	4.570	4.529	4.529	221,746	-0.02(-0.51%)
Mar 17, 2014	4.570	4.582	4.553	4.553	152,276	-0.01(-0.26%)
Mar 14, 2014	4.588	4.599	4.564	4.564	108,447	-0.02(-0.51%)
Mar 13, 2014	4.588	4.605	4.588	4.588	124,388	+0.00(+0.00%)
Mar 12, 2014	4.599	4.616	4.583	4.588	163,979	-0.00(-0.03%)
Mar 11, 2014	4.566	4.595	4.566	4.589	200,235	+0.02(+0.38%)
Mar 10, 2014	4.537	4.583	4.531	4.572	203,002	+0.04(+0.89%)
Mar 07, 2014	4.537	4.537	4.491	4.531	248,908	-0.01(-0.25%)
Mar 06, 2014	4.572	4.577	4.543	4.543	172,349	-0.02(-0.51%)
Mar 05, 2014	4.554	4.589	4.554	4.566	168,473	+0.01(+0.13%)
Mar 04, 2014	4.560	4.577	4.548	4.560	142,298	+0.02(+0.38%)

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.