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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	5.968	6.003	5.961	6.003	117,312	+0.04(+0.71%)
May 30, 2017	5.996	6.003	5.925	5.961	275,879	-0.04(-0.71%)
May 26, 2017	6.017	6.017	5.968	6.003	262,276	-0.01(-0.12%)
May 25, 2017	5.996	6.025	5.968	6.010	195,521	+0.01(+0.24%)
May 24, 2017	6.010	6.032	5.989	5.996	103,354	-0.01(-0.24%)
May 23, 2017	6.025	6.032	5.996	6.010	68,548	+0.01(+0.12%)
May 22, 2017	5.975	6.003	5.975	6.003	48,899	+0.01(+0.24%)
May 19, 2017	6.017	6.017	5.975	5.989	76,910	-0.03(-0.47%)
May 18, 2017	6.032	6.032	6.003	6.017	79,294	+0.00(+0.00%)
May 17, 2017	6.032	6.039	6.010	6.017	68,628	+0.00(+0.00%)
May 16, 2017	6.032	6.035	6.003	6.017	122,220	-0.01(-0.24%)
May 15, 2017	6.039	6.046	6.025	6.032	108,299	+0.01(+0.12%)
May 12, 2017	5.982	6.046	5.982	6.025	74,609	+0.04(+0.71%)
May 11, 2017	5.968	5.996	5.968	5.982	112,362	+0.01(+0.12%)
May 10, 2017	5.982	6.003	5.961	5.975	83,088	-0.01(-0.12%)
May 09, 2017	5.975	6.003	5.968	5.982	113,336	+0.01(+0.14%)
May 08, 2017	6.002	6.002	5.967	5.974	109,407	-0.02(-0.35%)
May 05, 2017	5.995	6.016	5.981	5.995	67,720	+0.00(+0.00%)
May 04, 2017	5.967	6.009	5.967	5.995	83,853	+0.01(+0.12%)
May 03, 2017	5.967	6.002	5.960	5.988	140,220	+0.01(+0.24%)
May 02, 2017	5.924	5.974	5.917	5.974	105,587	+0.06(+1.08%)
May 01, 2017	5.917	5.960	5.910	5.910	129,868	-0.01(-0.24%)
Apr 28, 2017	5.903	5.953	5.903	5.924	109,203	+0.01(+0.24%)
Apr 27, 2017	5.910	5.938	5.897	5.910	110,683	+0.00(+0.00%)
Apr 26, 2017	5.861	5.910	5.861	5.910	117,791	+0.04(+0.72%)
Apr 25, 2017	5.896	5.903	5.861	5.868	165,496	-0.04(-0.60%)
Apr 24, 2017	5.917	5.924	5.903	5.903	183,837	-0.03(-0.48%)
Apr 21, 2017	5.946	5.960	5.917	5.931	130,580	+0.01(+0.24%)
Apr 20, 2017	5.931	5.960	5.917	5.917	119,817	-0.03(-0.47%)
Apr 19, 2017	5.960	5.988	5.910	5.946	155,668	-0.01(-0.12%)
Apr 18, 2017	5.960	5.960	5.953	5.953	33,705	+0.01(+0.12%)
Apr 17, 2017	5.953	5.960	5.931	5.946	69,561	-0.01(-0.12%)
Apr 13, 2017	5.938	5.953	5.931	5.953	59,947	+0.01(+0.24%)
Apr 12, 2017	5.953	5.953	5.938	5.938	33,791	-0.01(-0.12%)
Apr 11, 2017	5.995	5.995	5.917	5.946	135,931	-0.02(-0.34%)
Apr 10, 2017	5.909	5.966	5.909	5.966	91,399	+0.06(+0.95%)
Apr 07, 2017	5.909	5.916	5.895	5.909	163,927	-0.01(-0.12%)
Apr 06, 2017	5.895	5.924	5.895	5.916	113,432	+0.04(+0.60%)
Apr 05, 2017	5.881	5.888	5.874	5.881	71,811	+0.00(+0.00%)
Apr 04, 2017	5.874	5.895	5.865	5.881	64,283	+0.01(+0.12%)
Apr 03, 2017	5.839	5.888	5.839	5.874	168,391	+0.06(+0.97%)
Mar 31, 2017	5.860	5.860	5.811	5.818	120,507	-0.02(-0.36%)
Mar 30, 2017	5.846	5.853	5.818	5.839	135,875	+0.01(+0.12%)
Mar 29, 2017	5.846	5.846	5.818	5.832	69,003	+0.00(+0.00%)
Mar 28, 2017	5.846	5.853	5.804	5.832	134,536	+0.00(+0.00%)
Mar 27, 2017	5.818	5.839	5.811	5.832	135,710	+0.02(+0.36%)
Mar 24, 2017	5.776	5.811	5.762	5.811	141,743	+0.04(+0.61%)
Mar 23, 2017	5.790	5.797	5.769	5.776	105,043	+0.01(+0.12%)
Mar 22, 2017	5.790	5.811	5.769	5.769	171,374	-0.01(-0.12%)
Mar 21, 2017	5.804	5.804	5.776	5.776	63,667	-0.02(-0.36%)
Mar 20, 2017	5.783	5.797	5.776	5.797	71,300	+0.02(+0.36%)
Mar 17, 2017	5.797	5.807	5.769	5.776	96,752	-0.01(-0.12%)
Mar 16, 2017	5.804	5.804	5.755	5.783	114,256	-0.01(-0.24%)
Mar 15, 2017	5.727	5.797	5.720	5.797	121,493	+0.07(+1.23%)
Mar 14, 2017	5.706	5.734	5.685	5.727	112,433	+0.02(+0.37%)
Mar 13, 2017	5.727	5.734	5.706	5.706	69,581	-0.01(-0.12%)
Mar 10, 2017	5.727	5.755	5.713	5.713	151,974	-0.01(-0.12%)
Mar 09, 2017	5.797	5.804	5.713	5.720	198,356	-0.09(-1.55%)
Mar 08, 2017	5.817	5.824	5.803	5.810	107,307	-0.03(-0.48%)
Mar 07, 2017	5.838	5.852	5.817	5.838	112,250	-0.01(-0.24%)
Mar 06, 2017	5.866	5.894	5.838	5.852	58,827	+0.01(+0.12%)
Mar 03, 2017	5.887	5.887	5.845	5.845	90,874	-0.03(-0.59%)
Mar 02, 2017	5.866	5.880	5.831	5.880	115,692	+0.01(+0.24%)

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.