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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	6.343	6.359	6.319	6.327	86,552	+0.02(+0.25%)
May 30, 2019	6.303	6.319	6.296	6.311	100,270	+0.01(+0.13%)
May 29, 2019	6.319	6.319	6.296	6.303	139,970	+0.01(+0.13%)
May 28, 2019	6.303	6.319	6.288	6.296	168,706	+0.03(+0.51%)
May 24, 2019	6.256	6.272	6.256	6.264	85,672	+0.02(+0.25%)
May 23, 2019	6.264	6.311	6.240	6.248	178,548	-0.01(-0.13%)
May 22, 2019	6.272	6.272	6.256	6.256	83,396	-0.01(-0.13%)
May 21, 2019	6.272	6.296	6.264	6.264	93,420	-0.01(-0.13%)
May 20, 2019	6.311	6.311	6.264	6.272	82,919	-0.02(-0.38%)
May 17, 2019	6.311	6.359	6.264	6.296	130,709	-0.01(-0.13%)
May 16, 2019	6.311	6.335	6.296	6.303	124,659	-0.01(-0.13%)
May 15, 2019	6.303	6.327	6.296	6.311	45,613	+0.02(+0.25%)
May 14, 2019	6.311	6.311	6.284	6.296	76,347	-0.02(-0.38%)
May 13, 2019	6.311	6.351	6.296	6.319	71,788	+0.01(+0.19%)
May 10, 2019	6.323	6.347	6.300	6.307	106,267	-0.02(-0.37%)
May 09, 2019	6.355	6.355	6.315	6.331	70,763	+0.02(+0.38%)
May 08, 2019	6.292	6.323	6.268	6.307	72,457	+0.02(+0.38%)
May 07, 2019	6.276	6.292	6.262	6.284	62,870	+0.05(+0.76%)
May 06, 2019	6.220	6.284	6.220	6.236	75,427	+0.02(+0.25%)
May 03, 2019	6.244	6.252	6.220	6.220	105,509	-0.02(-0.38%)
May 02, 2019	6.260	6.307	6.236	6.244	81,193	-0.04(-0.63%)
May 01, 2019	6.205	6.300	6.197	6.284	257,234	+0.08(+1.28%)
Apr 30, 2019	6.189	6.220	6.149	6.205	252,947	+0.06(+0.90%)
Apr 29, 2019	6.149	6.197	6.133	6.149	147,835	+0.04(+0.65%)
Apr 26, 2019	6.102	6.157	6.094	6.110	144,301	+0.02(+0.26%)
Apr 25, 2019	6.110	6.125	6.062	6.094	92,115	+0.02(+0.39%)
Apr 24, 2019	6.062	6.118	6.062	6.070	88,790	+0.01(+0.13%)
Apr 23, 2019	6.038	6.070	6.015	6.062	145,449	+0.02(+0.39%)
Apr 22, 2019	6.023	6.046	5.991	6.038	134,946	+0.02(+0.26%)
Apr 18, 2019	6.030	6.030	6.015	6.023	92,494	+0.01(+0.13%)
Apr 17, 2019	6.062	6.070	6.015	6.015	131,202	-0.03(-0.52%)
Apr 16, 2019	6.086	6.094	6.030	6.046	111,715	-0.02(-0.39%)
Apr 15, 2019	6.078	6.110	6.063	6.070	95,582	-0.02(-0.26%)
Apr 12, 2019	6.094	6.094	6.054	6.086	85,923	+0.00(+0.00%)
Apr 11, 2019	6.078	6.110	6.078	6.086	108,525	-0.00(-0.07%)
Apr 10, 2019	6.145	6.161	6.035	6.090	385,830	-0.04(-0.64%)
Apr 09, 2019	6.129	6.161	6.113	6.129	109,414	+0.00(+0.00%)
Apr 08, 2019	6.169	6.169	6.113	6.129	193,389	+0.03(+0.52%)
Apr 05, 2019	6.113	6.129	6.082	6.098	112,970	-0.02(-0.26%)
Apr 04, 2019	6.113	6.113	6.082	6.113	156,455	+0.00(+0.00%)
Apr 03, 2019	6.106	6.113	6.082	6.113	80,799	+0.01(+0.13%)
Apr 02, 2019	6.113	6.129	6.074	6.106	210,368	-0.02(-0.26%)
Apr 01, 2019	6.129	6.145	6.090	6.121	138,520	+0.03(+0.52%)
Mar 29, 2019	6.129	6.145	6.082	6.090	156,000	-0.01(-0.13%)
Mar 28, 2019	6.137	6.137	6.058	6.098	539,510	-0.01(-0.13%)
Mar 27, 2019	6.113	6.116	6.082	6.106	120,571	+0.01(+0.13%)
Mar 26, 2019	6.113	6.161	6.082	6.098	102,824	+0.01(+0.14%)
Mar 25, 2019	6.098	6.121	6.082	6.089	78,032	-0.02(-0.27%)
Mar 22, 2019	6.121	6.153	6.106	6.106	79,206	-0.02(-0.26%)
Mar 21, 2019	6.145	6.145	6.090	6.121	153,145	-0.01(-0.13%)
Mar 20, 2019	6.137	6.137	6.098	6.129	141,381	+0.01(+0.13%)
Mar 19, 2019	6.019	6.121	6.019	6.121	81,082	+0.09(+1.44%)
Mar 18, 2019	5.987	6.074	5.956	6.035	177,376	+0.06(+0.92%)
Mar 15, 2019	6.027	6.043	5.972	5.980	161,712	-0.05(-0.78%)
Mar 14, 2019	6.113	6.119	5.995	6.027	145,832	-0.09(-1.42%)
Mar 13, 2019	6.169	6.169	6.090	6.113	99,874	-0.04(-0.58%)
Mar 12, 2019	6.118	6.165	6.111	6.149	97,671	+0.05(+0.75%)
Mar 11, 2019	6.055	6.118	6.055	6.103	108,986	+0.05(+0.80%)
Mar 08, 2019	6.078	6.086	6.047	6.055	73,186	-0.01(-0.13%)
Mar 07, 2019	6.047	6.086	6.039	6.063	175,052	+0.02(+0.26%)
Mar 06, 2019	5.984	6.125	5.976	6.047	203,321	+0.09(+1.45%)
Mar 05, 2019	5.929	5.976	5.914	5.961	123,906	+0.02(+0.26%)
Mar 04, 2019	5.937	5.953	5.929	5.945	77,792	+0.02(+0.26%)

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.