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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	5.829	5.829	5.756	5.762	235,390	-0.07(-1.15%)
May 27, 2016	5.816	5.829	5.829	5.829	115,052	+0.01(+0.14%)
May 26, 2016	5.823	5.843	5.809	5.821	104,658	+0.01(+0.20%)
May 25, 2016	5.796	5.816	5.782	5.809	182,110	+0.01(+0.23%)
May 24, 2016	5.762	5.796	5.756	5.796	159,013	+0.04(+0.70%)
May 23, 2016	5.742	5.776	5.729	5.756	189,496	+0.03(+0.58%)
May 20, 2016	5.722	5.776	5.702	5.722	248,791	+0.03(+0.47%)
May 19, 2016	5.782	5.789	5.655	5.695	542,167	-0.11(-1.96%)
May 18, 2016	5.843	5.856	5.809	5.809	324,660	-0.01(-0.23%)
May 17, 2016	5.890	5.903	5.816	5.823	393,785	-0.05(-0.80%)
May 16, 2016	5.903	5.903	5.869	5.869	92,144	-0.03(-0.57%)
May 13, 2016	5.856	5.910	5.856	5.903	134,933	+0.05(+0.92%)
May 12, 2016	5.903	5.910	5.843	5.849	244,339	-0.03(-0.57%)
May 11, 2016	5.950	5.950	5.876	5.883	161,386	-0.05(-0.89%)
May 10, 2016	5.935	5.935	5.915	5.935	170,149	+0.01(+0.11%)
May 09, 2016	5.895	5.942	5.895	5.929	188,816	+0.01(+0.23%)
May 06, 2016	5.929	5.955	5.895	5.915	169,467	+0.00(+0.00%)
May 05, 2016	5.929	5.935	5.902	5.915	141,149	+0.00(+0.00%)
May 04, 2016	5.935	5.935	5.889	5.915	95,240	-0.01(-0.11%)
May 03, 2016	5.895	5.922	5.895	5.922	158,388	+0.02(+0.34%)
May 02, 2016	5.882	5.915	5.862	5.902	203,544	+0.04(+0.68%)
Apr 29, 2016	5.882	5.902	5.855	5.862	159,267	-0.01(-0.23%)
Apr 28, 2016	5.829	5.889	5.822	5.875	151,698	+0.03(+0.46%)
Apr 27, 2016	5.829	5.849	5.822	5.849	120,631	+0.02(+0.34%)
Apr 26, 2016	5.815	5.829	5.802	5.829	64,679	+0.02(+0.34%)
Apr 25, 2016	5.822	5.829	5.789	5.809	183,581	-0.02(-0.34%)
Apr 22, 2016	5.795	5.835	5.789	5.829	154,649	+0.05(+0.81%)
Apr 21, 2016	5.809	5.815	5.782	5.782	82,244	-0.03(-0.46%)
Apr 20, 2016	5.815	5.829	5.795	5.809	156,399	+0.00(+0.00%)
Apr 19, 2016	5.822	5.822	5.790	5.809	90,556	+0.01(+0.23%)
Apr 18, 2016	5.762	5.882	5.755	5.795	148,003	+0.05(+0.81%)
Apr 15, 2016	5.736	5.749	5.716	5.749	142,542	+0.04(+0.70%)
Apr 14, 2016	5.742	5.742	5.696	5.709	98,991	-0.01(-0.23%)
Apr 13, 2016	5.762	5.769	5.716	5.722	83,136	-0.03(-0.46%)
Apr 12, 2016	5.742	5.782	5.736	5.749	161,680	+0.03(+0.47%)
Apr 11, 2016	5.736	5.762	5.722	5.722	105,440	-0.01(-0.10%)
Apr 08, 2016	5.768	5.794	5.728	5.728	170,805	-0.03(-0.58%)
Apr 07, 2016	5.734	5.860	5.734	5.761	99,677	+0.03(+0.46%)
Apr 06, 2016	5.748	5.761	5.708	5.734	126,419	+0.01(+0.12%)
Apr 05, 2016	5.728	5.761	5.681	5.728	167,782	+0.03(+0.47%)
Apr 04, 2016	5.675	5.734	5.655	5.701	202,297	+0.03(+0.58%)
Apr 01, 2016	5.648	5.695	5.648	5.668	115,837	+0.03(+0.47%)
Mar 31, 2016	5.648	5.701	5.642	5.642	269,948	+0.00(+0.00%)
Mar 30, 2016	5.628	5.642	5.622	5.642	87,171	+0.01(+0.24%)
Mar 29, 2016	5.609	5.648	5.595	5.628	150,080	+0.03(+0.59%)
Mar 28, 2016	5.655	5.662	5.595	5.595	156,664	-0.05(-0.82%)
Mar 24, 2016	5.655	5.642	5.642	5.642	96,237	-0.01(-0.23%)
Mar 23, 2016	5.648	5.655	5.646	5.655	42,219	+0.02(+0.35%)
Mar 22, 2016	5.628	5.662	5.622	5.635	144,066	-0.01(-0.12%)
Mar 21, 2016	5.628	5.642	5.602	5.642	58,529	+0.02(+0.35%)
Mar 18, 2016	5.622	5.655	5.622	5.622	125,826	-0.01(-0.12%)
Mar 17, 2016	5.622	5.648	5.609	5.628	122,599	+0.01(+0.12%)
Mar 16, 2016	5.589	5.622	5.582	5.622	142,771	+0.04(+0.71%)
Mar 15, 2016	5.642	5.642	5.582	5.582	101,554	-0.05(-0.94%)
Mar 14, 2016	5.635	5.648	5.609	5.635	103,047	+0.02(+0.35%)
Mar 11, 2016	5.595	5.635	5.595	5.615	169,979	+0.02(+0.36%)
Mar 10, 2016	5.609	5.622	5.589	5.595	105,818	-0.01(-0.12%)
Mar 09, 2016	5.622	5.622	5.589	5.602	89,262	-0.01(-0.10%)
Mar 08, 2016	5.588	5.627	5.575	5.608	187,579	+0.02(+0.35%)
Mar 07, 2016	5.561	5.588	5.548	5.588	144,548	+0.03(+0.47%)
Mar 04, 2016	5.581	5.581	5.561	5.561	106,187	-0.01(-0.12%)
Mar 03, 2016	5.568	5.588	5.561	5.568	116,446	-0.01(-0.24%)
Mar 02, 2016	5.588	5.588	5.542	5.581	101,687	+0.00(+0.00%)

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.