BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (DSM)
5.5500
-0.0300 (-0.54%)
NYSE · Last Trade: Jun 1st, 10:42 PM EDT
Historical Prices For BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (DSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 5.58 | 5.61 | 5.54 | 5.55 | 222,845 | 5.55 |
| 5/29/2025 | 5.58 | 5.60 | 5.58 | 5.58 | 145,738 | 5.58 |
| 5/28/2025 | 5.62 | 5.63 | 5.55 | 5.58 | 367,950 | 5.58 |
| 5/27/2025 | 5.63 | 5.65 | 5.58 | 5.65 | 158,354 | 5.65 |
| 5/23/2025 | 5.66 | 5.66 | 5.57 | 5.57 | 102,028 | 5.57 |
| 5/22/2025 | 5.66 | 5.70 | 5.62 | 5.70 | 65,899 | 5.70 |
| 5/21/2025 | 5.72 | 5.75 | 5.66 | 5.66 | 589,544 | 5.66 |
| 5/20/2025 | 5.72 | 5.74 | 5.70 | 5.74 | 95,904 | 5.74 |
| 5/19/2025 | 5.67 | 5.73 | 5.67 | 5.73 | 60,158 | 5.73 |
| 5/16/2025 | 5.71 | 5.74 | 5.70 | 5.74 | 41,917 | 5.74 |
| 5/15/2025 | 5.72 | 5.75 | 5.67 | 5.67 | 66,937 | 5.67 |
| 5/14/2025 | 5.73 | 5.73 | 5.69 | 5.71 | 69,118 | 5.71 |
| 5/13/2025 | 5.73 | 5.77 | 5.72 | 5.72 | 41,542 | 5.70 |
| 5/12/2025 | 5.79 | 5.79 | 5.71 | 5.71 | 36,018 | 5.69 |
| 5/09/2025 | 5.76 | 5.77 | 5.74 | 5.76 | 31,305 | 5.74 |
| 5/08/2025 | 5.74 | 5.76 | 5.71 | 5.74 | 107,150 | 5.72 |
| 5/07/2025 | 5.72 | 5.75 | 5.69 | 5.72 | 80,695 | 5.70 |
| 5/06/2025 | 5.67 | 5.73 | 5.63 | 5.69 | 71,522 | 5.67 |
| 5/05/2025 | 5.67 | 5.69 | 5.65 | 5.68 | 146,021 | 5.66 |
| 5/02/2025 | 5.66 | 5.68 | 5.64 | 5.67 | 271,645 | 5.65 |
| 5/01/2025 | 5.63 | 5.74 | 5.63 | 5.69 | 235,659 | 5.67 |
| 4/30/2025 | 5.55 | 5.64 | 5.55 | 5.63 | 304,420 | 5.61 |
| 4/29/2025 | 5.53 | 5.61 | 5.53 | 5.60 | 234,511 | 5.58 |
| 4/28/2025 | 5.56 | 5.58 | 5.55 | 5.56 | 117,789 | 5.54 |
| 4/25/2025 | 5.58 | 5.60 | 5.56 | 5.59 | 86,391 | 5.57 |
| 4/24/2025 | 5.45 | 5.59 | 5.45 | 5.55 | 256,867 | 5.53 |
| 4/23/2025 | 5.47 | 5.51 | 5.40 | 5.44 | 283,767 | 5.42 |
| 4/22/2025 | 5.43 | 5.44 | 5.39 | 5.41 | 174,914 | 5.39 |
| 4/21/2025 | 5.51 | 5.51 | 5.40 | 5.41 | 201,989 | 5.39 |
| 4/17/2025 | 5.47 | 5.53 | 5.47 | 5.51 | 151,772 | 5.49 |
| 4/16/2025 | 5.47 | 5.53 | 5.47 | 5.48 | 157,742 | 5.46 |
| 4/15/2025 | 5.44 | 5.49 | 5.44 | 5.47 | 175,745 | 5.45 |
| 4/14/2025 | 5.40 | 5.46 | 5.38 | 5.42 | 143,843 | 5.40 |
| 4/11/2025 | 5.38 | 5.40 | 5.28 | 5.40 | 920,271 | 5.37 |
| 4/10/2025 | 5.48 | 5.48 | 5.34 | 5.37 | 304,809 | 5.34 |
| 4/09/2025 | 5.49 | 5.57 | 5.34 | 5.55 | 320,408 | 5.51 |
| 4/08/2025 | 5.74 | 5.77 | 5.50 | 5.51 | 231,352 | 5.47 |
| 4/07/2025 | 5.73 | 5.75 | 5.67 | 5.72 | 209,792 | 5.68 |
| 4/04/2025 | 5.84 | 5.88 | 5.76 | 5.77 | 110,728 | 5.73 |
| 4/03/2025 | 5.87 | 5.88 | 5.85 | 5.85 | 83,149 | 5.81 |
| 4/02/2025 | 5.89 | 5.89 | 5.83 | 5.86 | 75,100 | 5.82 |
| 4/01/2025 | 5.81 | 5.86 | 5.81 | 5.85 | 83,247 | 5.81 |
| 3/31/2025 | 5.80 | 5.82 | 5.77 | 5.77 | 111,574 | 5.73 |
| 3/28/2025 | 5.79 | 5.81 | 5.75 | 5.78 | 147,876 | 5.74 |
| 3/27/2025 | 5.80 | 5.80 | 5.75 | 5.75 | 114,208 | 5.71 |
| 3/26/2025 | 5.88 | 5.88 | 5.82 | 5.82 | 165,299 | 5.78 |
| 3/25/2025 | 5.93 | 5.93 | 5.88 | 5.89 | 126,720 | 5.85 |
| 3/24/2025 | 5.90 | 5.93 | 5.89 | 5.93 | 118,588 | 5.89 |
| 3/21/2025 | 5.86 | 5.89 | 5.85 | 5.89 | 87,790 | 5.85 |
| 3/20/2025 | 5.79 | 5.86 | 5.79 | 5.83 | 180,008 | 5.79 |
| 3/19/2025 | 5.81 | 5.81 | 5.75 | 5.77 | 165,361 | 5.73 |
| 3/18/2025 | 5.81 | 5.81 | 5.78 | 5.79 | 170,347 | 5.75 |
| 3/17/2025 | 5.82 | 5.82 | 5.79 | 5.80 | 108,402 | 5.76 |
| 3/14/2025 | 5.84 | 5.84 | 5.80 | 5.83 | 90,936 | 5.79 |
| 3/13/2025 | 5.88 | 5.88 | 5.83 | 5.85 | 120,368 | 5.79 |
| 3/12/2025 | 5.92 | 5.92 | 5.87 | 5.90 | 189,672 | 5.84 |
| 3/11/2025 | 5.92 | 5.92 | 5.89 | 5.90 | 113,220 | 5.84 |
| 3/10/2025 | 5.91 | 5.93 | 5.89 | 5.90 | 118,120 | 5.84 |
| 3/07/2025 | 5.99 | 6.00 | 5.91 | 5.91 | 110,849 | 5.85 |
| 3/06/2025 | 6.03 | 6.03 | 5.98 | 6.00 | 59,462 | 5.94 |
| 3/05/2025 | 6.04 | 6.05 | 6.00 | 6.02 | 125,119 | 5.96 |
| 3/04/2025 | 6.07 | 6.08 | 6.01 | 6.02 | 98,949 | 5.96 |
| 3/03/2025 | 6.04 | 6.10 | 6.03 | 6.10 | 132,096 | 6.04 |