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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.985	4.997	4.972	4.991	135,617	+0.03(+0.51%)
May 28, 2015	4.953	4.979	4.947	4.966	110,414	+0.01(+0.25%)
May 27, 2015	4.966	4.979	4.953	4.953	119,780	-0.01(-0.13%)
May 26, 2015	4.953	4.966	4.935	4.960	71,623	+0.01(+0.25%)
May 22, 2015	4.972	4.947	4.947	4.947	109,628	-0.03(-0.51%)
May 21, 2015	4.985	4.994	4.972	4.972	93,241	+0.00(+0.00%)
May 20, 2015	4.985	4.997	4.972	4.972	108,118	+0.00(+0.00%)
May 19, 2015	5.035	5.048	4.972	4.972	364,127	-0.10(-1.99%)
May 18, 2015	4.991	5.079	4.960	5.073	581,371	+0.07(+1.38%)
May 15, 2015	4.997	5.004	4.991	5.004	108,309	+0.02(+0.38%)
May 14, 2015	4.991	5.004	4.979	4.985	126,749	-0.01(-0.25%)
May 13, 2015	4.941	5.004	4.928	4.997	392,371	+0.08(+1.53%)
May 12, 2015	4.941	4.947	4.916	4.922	167,429	-0.03(-0.51%)
May 11, 2015	4.997	4.997	4.941	4.947	150,616	-0.04(-0.86%)
May 08, 2015	4.971	4.990	4.965	4.990	110,436	+0.03(+0.50%)
May 07, 2015	4.965	4.977	4.940	4.965	165,417	+0.00(+0.00%)
May 06, 2015	5.003	5.009	4.959	4.965	246,781	-0.04(-0.88%)
May 05, 2015	5.009	5.028	4.996	5.009	167,907	+0.01(+0.13%)
May 04, 2015	5.028	5.028	5.003	5.003	140,681	-0.03(-0.50%)
May 01, 2015	5.053	5.053	5.015	5.028	98,493	-0.03(-0.50%)
Apr 30, 2015	5.034	5.053	5.022	5.053	224,393	+0.02(+0.37%)
Apr 29, 2015	5.009	5.034	5.003	5.034	167,265	+0.03(+0.50%)
Apr 28, 2015	5.009	5.015	5.003	5.009	125,719	+0.00(+0.00%)
Apr 27, 2015	5.034	5.047	5.003	5.009	156,160	-0.01(-0.25%)
Apr 24, 2015	5.028	5.028	5.015	5.022	85,521	-0.01(-0.25%)
Apr 23, 2015	5.015	5.047	5.015	5.034	108,492	+0.02(+0.37%)
Apr 22, 2015	5.022	5.034	5.015	5.015	84,259	+0.00(+0.00%)
Apr 21, 2015	5.028	5.034	5.015	5.015	133,900	-0.02(-0.37%)
Apr 20, 2015	5.003	5.034	4.996	5.034	165,991	+0.04(+0.75%)
Apr 17, 2015	5.003	5.009	4.990	4.996	157,979	+0.00(+0.00%)
Apr 16, 2015	5.022	5.022	4.990	4.996	118,133	-0.03(-0.50%)
Apr 15, 2015	5.009	5.022	5.009	5.022	89,649	+0.01(+0.25%)
Apr 14, 2015	4.996	5.021	4.996	5.009	94,129	+0.03(+0.50%)
Apr 13, 2015	5.009	5.009	4.984	4.984	102,131	-0.01(-0.23%)
Apr 10, 2015	4.989	5.014	4.989	4.996	121,186	+0.01(+0.12%)
Apr 09, 2015	5.014	5.020	4.989	4.989	106,880	-0.03(-0.62%)
Apr 08, 2015	5.008	5.020	5.008	5.020	79,404	+0.02(+0.37%)
Apr 07, 2015	4.983	5.002	4.977	5.002	133,209	+0.02(+0.50%)
Apr 06, 2015	4.996	5.008	4.971	4.977	112,194	-0.01(-0.13%)
Apr 02, 2015	5.020	4.983	4.983	4.983	118,320	-0.03(-0.62%)
Apr 01, 2015	5.033	5.052	5.014	5.014	118,362	-0.02(-0.49%)
Mar 31, 2015	4.971	5.039	4.964	5.039	337,900	+0.08(+1.63%)
Mar 30, 2015	4.983	4.983	4.952	4.958	156,459	-0.02(-0.38%)
Mar 27, 2015	4.971	4.989	4.958	4.977	81,092	+0.01(+0.13%)
Mar 26, 2015	4.971	4.977	4.952	4.971	61,629	-0.01(-0.13%)
Mar 25, 2015	4.989	4.989	4.958	4.977	120,802	-0.01(-0.25%)
Mar 24, 2015	4.971	4.989	4.952	4.989	110,399	+0.02(+0.38%)
Mar 23, 2015	4.977	4.995	4.952	4.971	203,124	+0.00(+0.00%)
Mar 20, 2015	4.952	4.977	4.946	4.971	182,607	+0.03(+0.63%)
Mar 19, 2015	4.971	4.983	4.927	4.939	131,960	-0.03(-0.63%)
Mar 18, 2015	4.933	5.002	4.927	4.971	169,874	+0.04(+0.76%)
Mar 17, 2015	4.946	4.946	4.927	4.933	100,500	+0.00(+0.00%)
Mar 16, 2015	4.983	4.983	4.927	4.933	230,420	-0.03(-0.63%)
Mar 13, 2015	4.983	4.989	4.952	4.964	118,274	-0.01(-0.13%)
Mar 12, 2015	4.983	5.002	4.971	4.971	58,608	+0.00(+0.00%)
Mar 11, 2015	4.996	4.996	4.971	4.971	52,356	-0.01(-0.25%)
Mar 10, 2015	4.983	5.002	4.971	4.983	65,254	+0.01(+0.24%)
Mar 09, 2015	4.957	4.982	4.957	4.971	101,082	+0.01(+0.28%)
Mar 06, 2015	4.988	4.988	4.945	4.957	200,991	-0.05(-0.99%)
Mar 05, 2015	5.032	5.038	5.001	5.007	138,320	-0.02(-0.49%)
Mar 04, 2015	5.025	5.038	5.019	5.032	186,934	+0.01(+0.12%)
Mar 03, 2015	5.025	5.032	5.001	5.025	121,448	+0.01(+0.12%)

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.