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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.977	5.985	5.941	5.985	192,402	+0.05(+0.84%)
May 28, 2020	5.876	5.935	5.867	5.935	179,930	+0.05(+0.85%)
May 27, 2020	5.843	5.885	5.827	5.885	121,777	+0.08(+1.29%)
May 26, 2020	5.826	5.876	5.801	5.810	186,932	+0.01(+0.14%)
May 22, 2020	5.793	5.818	5.776	5.801	141,366	+0.02(+0.29%)
May 21, 2020	5.785	5.793	5.759	5.785	154,475	+0.00(+0.00%)
May 20, 2020	5.793	5.818	5.751	5.785	120,651	+0.03(+0.58%)
May 19, 2020	5.743	5.776	5.734	5.751	76,296	+0.02(+0.29%)
May 18, 2020	5.759	5.776	5.702	5.734	109,783	-0.02(-0.29%)
May 15, 2020	5.751	5.801	5.743	5.751	120,521	+0.00(+0.00%)
May 14, 2020	5.776	5.778	5.701	5.751	89,329	-0.03(-0.43%)
May 13, 2020	5.876	5.876	5.751	5.776	112,647	-0.08(-1.42%)
May 12, 2020	5.876	5.876	5.826	5.860	134,172	+0.01(+0.14%)
May 11, 2020	5.835	5.860	5.826	5.851	55,363	+0.01(+0.14%)
May 08, 2020	5.835	5.843	5.808	5.843	96,131	+0.06(+1.01%)
May 07, 2020	5.793	5.818	5.777	5.785	93,848	+0.02(+0.29%)
May 06, 2020	5.768	5.810	5.735	5.768	114,593	-0.02(-0.43%)
May 05, 2020	5.760	5.801	5.743	5.793	144,105	+0.04(+0.72%)
May 04, 2020	5.710	5.761	5.693	5.752	104,446	+0.03(+0.58%)
May 01, 2020	5.660	5.743	5.660	5.718	80,730	+0.02(+0.44%)
Apr 30, 2020	5.710	5.718	5.630	5.693	128,843	+0.01(+0.15%)
Apr 29, 2020	5.660	5.718	5.627	5.685	134,448	+0.06(+1.03%)
Apr 28, 2020	5.627	5.644	5.577	5.627	204,180	+0.02(+0.30%)
Apr 27, 2020	5.677	5.695	5.486	5.610	397,468	-0.13(-2.32%)
Apr 24, 2020	5.835	5.835	5.710	5.743	103,470	-0.07(-1.14%)
Apr 23, 2020	5.910	5.910	5.777	5.810	137,123	-0.08(-1.41%)
Apr 22, 2020	5.885	5.910	5.860	5.893	195,504	+0.01(+0.14%)
Apr 21, 2020	5.868	5.885	5.826	5.885	149,342	-0.02(-0.42%)
Apr 20, 2020	5.951	5.951	5.876	5.910	151,345	-0.05(-0.84%)
Apr 17, 2020	5.993	6.026	5.926	5.959	300,785	-0.01(-0.14%)
Apr 16, 2020	5.959	5.968	5.910	5.968	279,117	+0.04(+0.70%)
Apr 15, 2020	5.801	5.926	5.801	5.926	92,098	+0.03(+0.56%)
Apr 14, 2020	5.901	5.951	5.868	5.893	201,485	+0.05(+0.85%)
Apr 13, 2020	5.918	5.918	5.818	5.843	211,988	-0.08(-1.40%)
Apr 09, 2020	5.835	5.951	5.818	5.926	215,919	+0.16(+2.73%)
Apr 08, 2020	5.678	5.793	5.673	5.769	109,920	+0.10(+1.75%)
Apr 07, 2020	5.744	5.793	5.644	5.669	223,319	-0.01(-0.15%)
Apr 06, 2020	5.628	5.975	5.620	5.678	232,264	+0.11(+1.93%)
Apr 03, 2020	5.711	5.711	5.520	5.570	205,286	-0.17(-3.03%)
Apr 02, 2020	5.793	5.818	5.686	5.744	209,888	-0.05(-0.86%)
Apr 01, 2020	5.909	5.926	5.752	5.793	218,410	-0.14(-2.37%)
Mar 31, 2020	5.926	5.975	5.909	5.934	271,710	-0.03(-0.55%)
Mar 30, 2020	5.711	5.967	5.711	5.967	252,417	+0.18(+3.15%)
Mar 27, 2020	5.644	5.851	5.644	5.785	310,889	-0.05(-0.85%)
Mar 26, 2020	5.578	5.876	5.578	5.835	467,975	+0.22(+3.83%)
Mar 25, 2020	5.330	5.669	5.293	5.620	238,788	+0.31(+5.76%)
Mar 24, 2020	5.106	5.313	5.106	5.313	167,669	+0.26(+5.25%)
Mar 23, 2020	5.322	5.322	4.800	5.049	341,530	-0.25(-4.69%)
Mar 20, 2020	4.966	5.357	4.916	5.297	937,382	+0.33(+6.67%)
Mar 19, 2020	4.717	5.007	4.262	4.966	422,498	+0.14(+2.92%)
Mar 18, 2020	5.446	5.446	4.759	4.825	500,729	-0.68(-12.33%)
Mar 17, 2020	5.512	5.562	5.413	5.504	176,243	+0.02(+0.30%)
Mar 16, 2020	5.429	5.620	5.380	5.487	189,009	-0.31(-5.29%)
Mar 13, 2020	5.661	5.849	5.603	5.793	368,645	+0.15(+2.64%)
Mar 12, 2020	6.033	6.050	5.131	5.644	587,714	-0.60(-9.67%)
Mar 11, 2020	6.364	6.405	6.092	6.249	638,509	-0.22(-3.44%)
Mar 10, 2020	6.628	6.628	6.405	6.471	247,728	-0.13(-2.00%)
Mar 09, 2020	6.570	6.661	6.570	6.603	348,550	-0.12(-1.72%)
Mar 06, 2020	6.735	6.752	6.628	6.718	248,681	-0.02(-0.37%)
Mar 05, 2020	6.710	6.760	6.710	6.743	72,755	+0.00(+0.05%)
Mar 04, 2020	6.710	6.743	6.685	6.740	174,795	+0.04(+0.63%)
Mar 03, 2020	6.661	6.743	6.661	6.698	235,167	+0.05(+0.68%)

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.