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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	6.150	6.164	6.114	6.114	162,613	-0.04(-0.71%)
Oct 30, 2017	6.114	6.157	6.114	6.157	79,110	+0.05(+0.83%)
Oct 27, 2017	6.128	6.157	6.106	6.106	123,533	-0.04(-0.59%)
Oct 26, 2017	6.172	6.179	6.121	6.143	124,633	-0.03(-0.47%)
Oct 25, 2017	6.186	6.208	6.172	6.172	184,430	-0.04(-0.59%)
Oct 24, 2017	6.215	6.230	6.201	6.208	81,996	-0.01(-0.12%)
Oct 23, 2017	6.215	6.245	6.201	6.215	152,016	-0.01(-0.12%)
Oct 20, 2017	6.230	6.237	6.223	6.223	78,886	-0.04(-0.58%)
Oct 19, 2017	6.201	6.259	6.201	6.259	208,072	+0.05(+0.82%)
Oct 18, 2017	6.208	6.215	6.194	6.208	58,853	-0.03(-0.47%)
Oct 17, 2017	6.201	6.237	6.201	6.237	117,722	+0.03(+0.47%)
Oct 16, 2017	6.201	6.215	6.201	6.208	84,351	+0.01(+0.12%)
Oct 13, 2017	6.194	6.215	6.194	6.201	104,654	+0.01(+0.12%)
Oct 12, 2017	6.179	6.194	6.175	6.194	37,511	+0.02(+0.25%)
Oct 11, 2017	6.163	6.207	6.163	6.178	75,894	+0.01(+0.12%)
Oct 10, 2017	6.163	6.178	6.156	6.171	72,199	+0.01(+0.12%)
Oct 09, 2017	6.178	6.192	6.156	6.163	113,261	-0.01(-0.23%)
Oct 06, 2017	6.142	6.178	6.142	6.178	69,828	+0.01(+0.23%)
Oct 05, 2017	6.149	6.174	6.149	6.163	87,095	+0.02(+0.35%)
Oct 04, 2017	6.149	6.156	6.135	6.142	91,774	-0.01(-0.24%)
Oct 03, 2017	6.171	6.173	6.149	6.157	76,025	-0.01(-0.23%)
Oct 02, 2017	6.142	6.178	6.127	6.171	129,113	+0.04(+0.71%)
Sep 29, 2017	6.185	6.185	6.113	6.127	181,315	-0.04(-0.59%)
Sep 28, 2017	6.149	6.185	6.135	6.163	138,481	+0.00(+0.00%)
Sep 27, 2017	6.178	6.184	6.149	6.163	187,352	-0.04(-0.58%)
Sep 26, 2017	6.214	6.221	6.174	6.200	138,601	-0.01(-0.12%)
Sep 25, 2017	6.192	6.207	6.178	6.207	92,240	+0.04(+0.59%)
Sep 22, 2017	6.156	6.178	6.156	6.171	102,305	+0.01(+0.24%)
Sep 21, 2017	6.171	6.192	6.135	6.156	147,683	-0.02(-0.35%)
Sep 20, 2017	6.207	6.214	6.156	6.178	96,711	-0.03(-0.47%)
Sep 19, 2017	6.207	6.229	6.200	6.207	93,860	+0.00(+0.00%)
Sep 18, 2017	6.221	6.229	6.200	6.207	109,474	-0.02(-0.35%)
Sep 15, 2017	6.221	6.258	6.214	6.229	101,325	-0.01(-0.12%)
Sep 14, 2017	6.207	6.243	6.207	6.236	126,398	+0.02(+0.35%)
Sep 13, 2017	6.207	6.229	6.200	6.214	87,029	+0.02(+0.25%)
Sep 12, 2017	6.191	6.213	6.184	6.199	138,008	-0.01(-0.23%)
Sep 11, 2017	6.184	6.213	6.184	6.213	105,046	+0.03(+0.47%)
Sep 08, 2017	6.184	6.213	6.184	6.184	100,020	-0.01(-0.23%)
Sep 07, 2017	6.199	6.213	6.177	6.199	294,823	+0.01(+0.12%)
Sep 06, 2017	6.206	6.220	6.191	6.191	128,385	-0.02(-0.35%)
Sep 05, 2017	6.191	6.219	6.181	6.213	156,671	+0.02(+0.35%)
Sep 01, 2017	6.220	6.235	6.191	6.191	125,126	-0.04(-0.58%)
Aug 31, 2017	6.213	6.249	6.199	6.227	179,861	+0.03(+0.46%)
Aug 30, 2017	6.213	6.242	6.199	6.199	139,210	-0.02(-0.35%)
Aug 29, 2017	6.199	6.242	6.199	6.220	128,697	+0.01(+0.23%)
Aug 28, 2017	6.199	6.220	6.191	6.206	73,652	-0.01(-0.12%)
Aug 25, 2017	6.227	6.227	6.191	6.213	71,682	+0.00(+0.00%)
Aug 24, 2017	6.263	6.263	6.213	6.213	127,163	-0.06(-0.92%)
Aug 23, 2017	6.227	6.271	6.227	6.271	138,182	+0.04(+0.58%)
Aug 22, 2017	6.213	6.249	6.206	6.235	134,883	+0.01(+0.23%)
Aug 21, 2017	6.206	6.235	6.205	6.220	61,731	+0.00(+0.00%)
Aug 18, 2017	6.206	6.220	6.191	6.220	74,759	+0.01(+0.12%)
Aug 17, 2017	6.184	6.213	6.184	6.213	71,215	+0.03(+0.47%)
Aug 16, 2017	6.170	6.212	6.163	6.184	151,385	+0.01(+0.12%)
Aug 15, 2017	6.235	6.235	6.177	6.177	131,516	-0.06(-0.92%)
Aug 14, 2017	6.227	6.256	6.227	6.235	54,536	+0.01(+0.12%)
Aug 11, 2017	6.134	6.249	6.127	6.227	272,023	+0.02(+0.35%)
Aug 10, 2017	6.263	6.276	6.206	6.206	163,458	-0.06(-1.03%)
Aug 09, 2017	6.307	6.321	6.249	6.271	143,024	-0.03(-0.44%)
Aug 08, 2017	6.298	6.320	6.298	6.298	118,234	-0.01(-0.23%)
Aug 07, 2017	6.298	6.320	6.298	6.313	81,320	+0.01(+0.23%)
Aug 04, 2017	6.298	6.305	6.277	6.298	107,962	+0.00(+0.00%)
Aug 03, 2017	6.320	6.334	6.298	6.298	116,471	-0.03(-0.45%)
Aug 02, 2017	6.305	6.327	6.291	6.327	177,980	+0.03(+0.46%)