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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	5.860	5.910	5.860	5.880	125,403	+0.01(+0.14%)
Jun 13, 2024	5.852	5.892	5.842	5.872	111,712	+0.05(+0.86%)
Jun 12, 2024	5.832	5.882	5.822	5.822	69,798	+0.01(+0.17%)
Jun 11, 2024	5.782	5.832	5.782	5.812	78,608	+0.02(+0.34%)
Jun 10, 2024	5.822	5.832	5.782	5.792	64,305	-0.03(-0.51%)
Jun 07, 2024	5.822	5.852	5.797	5.822	38,384	-0.03(-0.51%)
Jun 06, 2024	5.802	5.862	5.787	5.852	119,390	+0.06(+1.03%)
Jun 05, 2024	5.752	5.822	5.742	5.792	136,013	+0.02(+0.35%)
Jun 04, 2024	5.742	5.782	5.742	5.772	129,098	+0.06(+1.05%)
Jun 03, 2024	5.703	5.722	5.693	5.712	96,235	+0.04(+0.70%)
May 31, 2024	5.653	5.683	5.633	5.673	209,000	+0.05(+0.89%)
May 30, 2024	5.633	5.663	5.613	5.623	203,837	+0.01(+0.18%)
May 29, 2024	5.653	5.663	5.613	5.613	173,704	-0.04(-0.71%)
May 28, 2024	5.683	5.703	5.643	5.653	96,244	-0.01(-0.18%)
May 24, 2024	5.683	5.683	5.643	5.663	118,188	-0.00(-0.09%)
May 23, 2024	5.703	5.712	5.643	5.668	189,477	-0.01(-0.24%)
May 22, 2024	5.732	5.742	5.673	5.681	113,151	-0.05(-0.89%)
May 21, 2024	5.742	5.742	5.722	5.732	185,052	-0.01(-0.17%)
May 20, 2024	5.732	5.752	5.724	5.742	43,797	+0.01(+0.26%)
May 17, 2024	5.742	5.752	5.712	5.727	312,706	+0.00(+0.00%)
May 16, 2024	5.742	5.742	5.712	5.727	109,826	-0.00(-0.09%)
May 15, 2024	5.703	5.733	5.703	5.732	118,861	+0.05(+0.88%)
May 14, 2024	5.712	5.712	5.683	5.683	92,570	-0.01(-0.18%)
May 13, 2024	5.762	5.762	5.693	5.693	80,698	-0.06(-1.07%)
May 10, 2024	5.764	5.764	5.734	5.754	133,160	+0.00(+0.00%)
May 09, 2024	5.744	5.764	5.744	5.754	73,521	+0.01(+0.17%)
May 08, 2024	5.705	5.744	5.705	5.744	105,642	+0.03(+0.61%)
May 07, 2024	5.685	5.725	5.685	5.710	101,208	+0.04(+0.79%)
May 06, 2024	5.675	5.695	5.665	5.665	141,929	-0.01(-0.18%)
May 03, 2024	5.635	5.685	5.635	5.675	165,621	+0.05(+0.88%)
May 02, 2024	5.566	5.635	5.566	5.625	135,695	+0.03(+0.53%)
May 01, 2024	5.575	5.605	5.575	5.595	99,315	+0.01(+0.18%)
Apr 30, 2024	5.556	5.595	5.541	5.585	119,365	+0.03(+0.54%)
Apr 29, 2024	5.536	5.556	5.525	5.556	97,539	+0.02(+0.36%)
Apr 26, 2024	5.546	5.546	5.516	5.536	78,700	+0.00(+0.00%)
Apr 25, 2024	5.516	5.536	5.516	5.536	72,081	-0.05(-0.89%)
Apr 24, 2024	5.575	5.595	5.556	5.585	225,089	+0.02(+0.36%)
Apr 23, 2024	5.546	5.566	5.546	5.566	127,562	+0.05(+0.90%)
Apr 22, 2024	5.536	5.556	5.506	5.516	230,034	-0.03(-0.54%)
Apr 19, 2024	5.536	5.561	5.536	5.546	114,322	+0.01(+0.18%)
Apr 18, 2024	5.575	5.575	5.526	5.536	152,938	-0.02(-0.36%)
Apr 17, 2024	5.566	5.566	5.536	5.556	157,656	+0.01(+0.18%)
Apr 16, 2024	5.526	5.571	5.516	5.546	147,857	+0.01(+0.18%)
Apr 15, 2024	5.585	5.590	5.536	5.536	132,861	-0.06(-1.07%)
Apr 12, 2024	5.575	5.604	5.575	5.595	83,374	+0.01(+0.18%)
Apr 11, 2024	5.605	5.605	5.556	5.585	159,975	-0.01(-0.18%)
Apr 10, 2024	5.605	5.635	5.566	5.595	161,545	-0.06(-1.05%)
Apr 09, 2024	5.715	5.715	5.650	5.655	175,988	-0.03(-0.52%)
Apr 08, 2024	5.725	5.744	5.675	5.685	125,603	+0.00(+0.00%)
Apr 05, 2024	5.715	5.720	5.685	5.685	130,437	-0.04(-0.69%)
Apr 04, 2024	5.754	5.764	5.715	5.725	70,022	+0.01(+0.17%)
Apr 03, 2024	5.734	5.754	5.695	5.715	123,170	-0.05(-0.86%)
Apr 02, 2024	5.764	5.774	5.744	5.764	124,126	-0.01(-0.17%)
Apr 01, 2024	5.794	5.834	5.754	5.774	115,519	-0.05(-0.85%)
Mar 28, 2024	5.824	5.844	5.784	5.824	166,354	+0.02(+0.34%)
Mar 27, 2024	5.824	5.824	5.804	5.804	56,757	+0.00(+0.00%)
Mar 26, 2024	5.834	5.844	5.789	5.804	56,260	+0.00(+0.00%)
Mar 25, 2024	5.794	5.829	5.784	5.804	61,496	-0.01(-0.17%)
Mar 22, 2024	5.834	5.864	5.804	5.814	122,047	+0.02(+0.34%)
Mar 21, 2024	5.854	5.859	5.794	5.794	52,316	-0.02(-0.34%)
Mar 20, 2024	5.874	5.874	5.814	5.814	57,775	-0.05(-0.85%)
Mar 19, 2024	5.854	5.874	5.824	5.864	104,959	+0.03(+0.51%)
Mar 18, 2024	5.774	5.874	5.774	5.834	368,791	+0.06(+1.03%)
Mar 15, 2024	5.725	5.784	5.705	5.774	208,428	+0.07(+1.22%)
Mar 14, 2024	5.764	5.784	5.705	5.705	130,918	-0.06(-1.03%)
Mar 13, 2024	5.764	5.774	5.744	5.764	94,713	-0.00(-0.09%)
Mar 12, 2024	5.784	5.784	5.744	5.769	220,603	+0.00(+0.00%)
Mar 11, 2024	5.784	5.794	5.754	5.769	246,166	+0.00(+0.09%)
Mar 08, 2024	5.794	5.794	5.754	5.764	128,034	+0.00(+0.00%)
Mar 07, 2024	5.784	5.794	5.744	5.764	140,465	+0.01(+0.17%)
Mar 06, 2024	5.774	5.774	5.744	5.754	99,138	+0.00(+0.00%)
Mar 05, 2024	5.754	5.764	5.734	5.754	148,802	+0.04(+0.70%)
Mar 04, 2024	5.734	5.754	5.715	5.715	93,295	-0.03(-0.52%)
Mar 01, 2024	5.754	5.754	5.725	5.744	87,265	-0.01(-0.17%)
Feb 29, 2024	5.734	5.769	5.715	5.754	108,731	+0.05(+0.87%)
Feb 28, 2024	5.715	5.715	5.696	5.705	77,778	+0.02(+0.35%)
Feb 27, 2024	5.675	5.705	5.665	5.685	128,873	+0.02(+0.35%)
Feb 26, 2024	5.764	5.769	5.650	5.665	274,682	-0.07(-1.21%)
Feb 23, 2024	5.794	5.824	5.715	5.734	117,316	-0.04(-0.69%)
Feb 22, 2024	5.804	5.804	5.754	5.774	148,204	+0.00(+0.00%)
Feb 21, 2024	5.764	5.784	5.764	5.774	66,596	+0.02(+0.43%)
Feb 20, 2024	5.764	5.784	5.734	5.749	72,204	+0.00(+0.09%)
Feb 16, 2024	5.764	5.764	5.725	5.744	109,420	-0.02(-0.43%)
Feb 15, 2024	5.744	5.784	5.744	5.769	100,980	+0.02(+0.43%)
Feb 14, 2024	5.754	5.754	5.715	5.744	114,788	+0.02(+0.43%)
Feb 13, 2024	5.744	5.764	5.710	5.720	183,777	-0.08(-1.32%)
Feb 12, 2024	5.776	5.806	5.747	5.796	148,295	+0.06(+1.04%)
Feb 09, 2024	5.727	5.756	5.717	5.737	148,760	+0.04(+0.70%)
Feb 08, 2024	5.677	5.717	5.667	5.697	183,046	+0.02(+0.35%)
Feb 07, 2024	5.697	5.717	5.672	5.677	171,635	+0.00(+0.00%)
Feb 06, 2024	5.657	5.677	5.638	5.677	178,744	+0.03(+0.53%)
Feb 05, 2024	5.638	5.667	5.628	5.647	236,339	-0.03(-0.52%)
Feb 02, 2024	5.677	5.697	5.662	5.677	190,517	-0.04(-0.69%)
Feb 01, 2024	5.667	5.737	5.667	5.717	198,289	+0.08(+1.41%)
Jan 31, 2024	5.608	5.697	5.608	5.638	291,385	+0.02(+0.35%)
Jan 30, 2024	5.598	5.638	5.598	5.618	135,539	+0.02(+0.35%)
Jan 29, 2024	5.548	5.608	5.538	5.598	235,273	+0.05(+0.98%)
Jan 26, 2024	5.558	5.588	5.534	5.543	231,764	-0.02(-0.44%)
Jan 25, 2024	5.558	5.618	5.558	5.568	177,269	+0.01(+0.18%)
Jan 24, 2024	5.568	5.588	5.558	5.558	92,283	-0.01(-0.18%)
Jan 23, 2024	5.598	5.647	5.558	5.568	130,507	-0.03(-0.53%)
Jan 22, 2024	5.588	5.623	5.588	5.598	100,604	+0.03(+0.53%)
Jan 19, 2024	5.558	5.578	5.519	5.568	181,791	+0.00(+0.00%)
Jan 18, 2024	5.638	5.677	5.568	5.568	103,259	-0.04(-0.71%)
Jan 17, 2024	5.667	5.677	5.608	5.608	123,550	-0.08(-1.39%)
Jan 16, 2024	5.737	5.766	5.677	5.687	211,653	-0.04(-0.69%)
Jan 12, 2024	5.766	5.766	5.707	5.727	207,549	+0.02(+0.31%)
Jan 11, 2024	5.709	5.719	5.689	5.709	153,972	+0.00(+0.00%)
Jan 10, 2024	5.669	5.719	5.669	5.709	149,631	+0.03(+0.52%)
Jan 09, 2024	5.719	5.719	5.674	5.679	106,244	-0.03(-0.52%)
Jan 08, 2024	5.669	5.719	5.669	5.709	95,727	+0.07(+1.23%)
Jan 05, 2024	5.650	5.669	5.630	5.640	94,017	-0.02(-0.35%)
Jan 04, 2024	5.650	5.669	5.610	5.660	235,899	-0.05(-0.86%)
Jan 03, 2024	5.640	5.709	5.635	5.709	162,230	+0.04(+0.70%)
Jan 02, 2024	5.610	5.709	5.600	5.669	256,512	+0.03(+0.53%)
Dec 29, 2023	5.600	5.650	5.561	5.640	467,800	+0.06(+1.06%)
Dec 28, 2023	5.630	5.630	5.561	5.581	278,531	-0.04(-0.70%)
Dec 27, 2023	5.640	5.650	5.600	5.620	213,848	-0.01(-0.18%)
Dec 26, 2023	5.660	5.660	5.591	5.630	208,179	+0.00(+0.00%)
Dec 22, 2023	5.650	5.650	5.610	5.630	125,374	+0.00(+0.00%)
Dec 21, 2023	5.630	5.649	5.595	5.630	205,896	+0.03(+0.53%)
Dec 20, 2023	5.630	5.650	5.600	5.600	299,585	-0.03(-0.53%)
Dec 19, 2023	5.620	5.650	5.620	5.630	215,184	+0.01(+0.18%)
Dec 18, 2023	5.620	5.620	5.590	5.620	170,883	+0.01(+0.18%)
Dec 15, 2023	5.630	5.630	5.600	5.610	101,542	+0.01(+0.18%)
Dec 14, 2023	5.541	5.610	5.541	5.600	105,721	+0.08(+1.43%)
Dec 13, 2023	5.482	5.531	5.457	5.521	159,147	+0.05(+0.87%)
Dec 12, 2023	5.494	5.513	5.474	5.474	184,907	-0.02(-0.36%)
Dec 11, 2023	5.503	5.523	5.484	5.494	107,150	-0.01(-0.18%)
Dec 08, 2023	5.503	5.513	5.494	5.503	95,658	+0.00(+0.00%)
Dec 07, 2023	5.494	5.528	5.479	5.503	130,978	+0.02(+0.36%)
Dec 06, 2023	5.543	5.543	5.444	5.484	143,526	-0.03(-0.54%)
Dec 05, 2023	5.474	5.513	5.474	5.513	127,508	+0.06(+1.08%)
Dec 04, 2023	5.474	5.513	5.410	5.454	228,218	-0.02(-0.36%)