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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	6.151	6.173	6.115	6.137	152,055	-0.02(-0.36%)
Nov 29, 2017	6.158	6.158	6.129	6.158	105,069	-0.01(-0.12%)
Nov 28, 2017	6.173	6.180	6.166	6.166	106,020	-0.01(-0.12%)
Nov 27, 2017	6.180	6.195	6.166	6.173	138,874	-0.01(-0.24%)
Nov 24, 2017	6.202	6.202	6.166	6.188	59,063	+0.00(+0.00%)
Nov 22, 2017	6.180	6.195	6.166	6.188	139,886	+0.01(+0.12%)
Nov 21, 2017	6.151	6.202	6.129	6.180	168,210	+0.02(+0.36%)
Nov 20, 2017	6.158	6.188	6.151	6.158	113,991	+0.00(+0.00%)
Nov 17, 2017	6.166	6.202	6.158	6.158	71,118	-0.01(-0.24%)
Nov 16, 2017	6.180	6.202	6.173	6.173	80,280	-0.04(-0.59%)
Nov 15, 2017	6.180	6.217	6.158	6.210	158,672	+0.03(+0.47%)
Nov 14, 2017	6.122	6.188	6.122	6.180	139,894	+0.04(+0.71%)
Nov 13, 2017	6.144	6.144	6.123	6.137	72,402	+0.01(+0.14%)
Nov 10, 2017	6.084	6.135	6.070	6.128	111,196	+0.01(+0.12%)
Nov 09, 2017	6.114	6.121	6.071	6.121	180,157	+0.01(+0.24%)
Nov 08, 2017	6.114	6.135	6.099	6.106	139,404	-0.02(-0.36%)
Nov 07, 2017	6.092	6.128	6.077	6.128	169,605	+0.03(+0.48%)
Nov 06, 2017	6.099	6.106	6.077	6.099	176,201	-0.02(-0.36%)
Nov 03, 2017	6.106	6.121	6.084	6.121	199,511	+0.00(+0.00%)
Nov 02, 2017	6.128	6.128	6.106	6.121	121,897	+0.01(+0.24%)
Nov 01, 2017	6.114	6.135	6.106	6.106	137,192	-0.01(-0.12%)
Oct 31, 2017	6.150	6.164	6.114	6.114	162,614	-0.04(-0.71%)
Oct 30, 2017	6.114	6.157	6.114	6.157	79,111	+0.05(+0.83%)
Oct 27, 2017	6.128	6.157	6.106	6.106	123,534	-0.04(-0.59%)
Oct 26, 2017	6.172	6.179	6.121	6.143	124,634	-0.03(-0.47%)
Oct 25, 2017	6.186	6.208	6.172	6.172	184,431	-0.04(-0.59%)
Oct 24, 2017	6.215	6.230	6.201	6.208	81,997	-0.01(-0.12%)
Oct 23, 2017	6.215	6.245	6.201	6.215	152,018	-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	208,073	+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	117,723	+0.03(+0.47%)
Oct 16, 2017	6.201	6.215	6.201	6.208	84,352	+0.01(+0.12%)
Oct 13, 2017	6.194	6.215	6.194	6.201	104,655	+0.01(+0.12%)
Oct 12, 2017	6.179	6.194	6.175	6.194	37,512	+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	113,262	-0.01(-0.23%)
Oct 06, 2017	6.142	6.178	6.142	6.178	69,829	+0.01(+0.23%)
Oct 05, 2017	6.149	6.174	6.149	6.163	87,096	+0.02(+0.35%)
Oct 04, 2017	6.149	6.156	6.135	6.142	91,775	-0.01(-0.24%)
Oct 03, 2017	6.171	6.173	6.149	6.157	76,026	-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	181,316	-0.04(-0.59%)
Sep 28, 2017	6.149	6.185	6.135	6.163	138,482	+0.00(+0.00%)
Sep 27, 2017	6.178	6.184	6.149	6.163	187,353	-0.04(-0.58%)
Sep 26, 2017	6.214	6.221	6.174	6.200	138,602	-0.01(-0.12%)
Sep 25, 2017	6.192	6.207	6.178	6.207	92,241	+0.04(+0.59%)
Sep 22, 2017	6.156	6.178	6.156	6.171	102,306	+0.01(+0.24%)
Sep 21, 2017	6.171	6.192	6.135	6.156	147,684	-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	93,861	+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	6.257	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	138,009	-0.01(-0.23%)
Sep 11, 2017	6.184	6.213	6.184	6.213	105,047	+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	294,825	+0.01(+0.12%)
Sep 06, 2017	6.206	6.219	6.191	6.191	128,386	-0.02(-0.35%)
Sep 05, 2017	6.191	6.219	6.181	6.213	156,672	+0.02(+0.35%)