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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2017	6.220	6.235	6.191	6.191	125,127	-0.04(-0.58%)
Aug 31, 2017	6.213	6.249	6.199	6.227	179,862	+0.03(+0.46%)
Aug 30, 2017	6.213	6.242	6.199	6.199	139,211	-0.02(-0.35%)
Aug 29, 2017	6.199	6.242	6.199	6.220	128,698	+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	138,183	+0.04(+0.58%)
Aug 22, 2017	6.213	6.249	6.206	6.235	134,884	+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	71,216	+0.03(+0.47%)
Aug 16, 2017	6.170	6.212	6.163	6.184	151,386	+0.01(+0.12%)
Aug 15, 2017	6.235	6.235	6.177	6.177	131,517	-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	272,025	+0.02(+0.35%)
Aug 10, 2017	6.263	6.276	6.206	6.206	163,459	-0.06(-1.03%)
Aug 09, 2017	6.307	6.321	6.249	6.271	143,025	-0.03(-0.44%)
Aug 08, 2017	6.298	6.320	6.298	6.298	118,235	-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	107,963	+0.00(+0.00%)
Aug 03, 2017	6.320	6.334	6.298	6.298	116,472	-0.03(-0.45%)
Aug 02, 2017	6.305	6.327	6.291	6.327	177,982	+0.03(+0.46%)
Aug 01, 2017	6.320	6.341	6.298	6.298	252,507	-0.02(-0.34%)
Jul 31, 2017	6.277	6.334	6.262	6.320	237,738	+0.06(+0.92%)
Jul 28, 2017	6.227	6.284	6.227	6.262	114,110	+0.02(+0.34%)
Jul 27, 2017	6.227	6.248	6.219	6.241	103,876	+0.00(+0.00%)
Jul 26, 2017	6.191	6.255	6.191	6.241	161,121	+0.04(+0.58%)
Jul 25, 2017	6.212	6.212	6.194	6.205	100,895	-0.01(-0.12%)
Jul 24, 2017	6.219	6.219	6.212	6.212	64,344	-0.01(-0.23%)
Jul 21, 2017	6.234	6.234	6.212	6.227	87,575	+0.01(+0.12%)
Jul 20, 2017	6.184	6.234	6.176	6.219	123,812	+0.03(+0.46%)
Jul 19, 2017	6.198	6.212	6.176	6.191	78,265	+0.00(+0.00%)
Jul 18, 2017	6.205	6.212	6.176	6.191	93,716	-0.01(-0.23%)
Jul 17, 2017	6.227	6.233	6.184	6.205	93,646	-0.02(-0.35%)
Jul 14, 2017	6.227	6.255	6.227	6.227	117,900	+0.01(+0.12%)
Jul 13, 2017	6.198	6.234	6.198	6.219	102,567	+0.02(+0.35%)
Jul 12, 2017	6.184	6.212	6.184	6.198	90,519	+0.03(+0.48%)
Jul 11, 2017	6.161	6.190	6.161	6.168	104,834	+0.01(+0.12%)
Jul 10, 2017	6.104	6.161	6.104	6.161	160,675	+0.06(+0.93%)
Jul 07, 2017	6.083	6.125	6.083	6.104	80,193	+0.01(+0.12%)
Jul 06, 2017	6.075	6.104	6.075	6.097	177,325	+0.00(+0.00%)
Jul 05, 2017	6.090	6.097	6.075	6.097	100,543	+0.00(+0.00%)