BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (DSM)
5.6300
+0.0300 (0.54%)
NYSE · Last Trade: May 1st, 2:42 AM EDT
Historical Prices For BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (DSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 5.55 | 5.64 | 5.55 | 5.63 | 304,420 | 5.63 |
| 4/29/2025 | 5.53 | 5.61 | 5.53 | 5.60 | 234,511 | 5.60 |
| 4/28/2025 | 5.56 | 5.58 | 5.55 | 5.56 | 117,789 | 5.56 |
| 4/25/2025 | 5.58 | 5.60 | 5.56 | 5.59 | 86,391 | 5.59 |
| 4/24/2025 | 5.45 | 5.59 | 5.45 | 5.55 | 256,867 | 5.55 |
| 4/23/2025 | 5.47 | 5.51 | 5.40 | 5.44 | 283,767 | 5.44 |
| 4/22/2025 | 5.43 | 5.44 | 5.39 | 5.41 | 174,914 | 5.41 |
| 4/21/2025 | 5.51 | 5.51 | 5.40 | 5.41 | 201,989 | 5.41 |
| 4/17/2025 | 5.47 | 5.53 | 5.47 | 5.51 | 151,772 | 5.51 |
| 4/16/2025 | 5.47 | 5.53 | 5.47 | 5.48 | 157,742 | 5.48 |
| 4/15/2025 | 5.44 | 5.49 | 5.44 | 5.47 | 175,745 | 5.47 |
| 4/14/2025 | 5.40 | 5.46 | 5.38 | 5.42 | 143,843 | 5.42 |
| 4/11/2025 | 5.38 | 5.40 | 5.28 | 5.40 | 920,271 | 5.38 |
| 4/10/2025 | 5.48 | 5.48 | 5.34 | 5.37 | 304,809 | 5.35 |
| 4/09/2025 | 5.49 | 5.57 | 5.34 | 5.55 | 320,408 | 5.53 |
| 4/08/2025 | 5.74 | 5.77 | 5.50 | 5.51 | 231,352 | 5.49 |
| 4/07/2025 | 5.73 | 5.75 | 5.67 | 5.72 | 209,792 | 5.70 |
| 4/04/2025 | 5.84 | 5.88 | 5.76 | 5.77 | 75,124 | 5.75 |
| 4/03/2025 | 5.87 | 5.88 | 5.85 | 5.85 | 83,149 | 5.83 |
| 4/02/2025 | 5.89 | 5.89 | 5.83 | 5.86 | 75,100 | 5.84 |
| 4/01/2025 | 5.81 | 5.86 | 5.81 | 5.85 | 83,247 | 5.83 |
| 3/31/2025 | 5.80 | 5.82 | 5.77 | 5.77 | 111,574 | 5.75 |
| 3/28/2025 | 5.79 | 5.81 | 5.75 | 5.78 | 147,876 | 5.76 |
| 3/27/2025 | 5.80 | 5.80 | 5.75 | 5.75 | 114,208 | 5.73 |
| 3/26/2025 | 5.88 | 5.88 | 5.82 | 5.82 | 165,299 | 5.80 |
| 3/25/2025 | 5.93 | 5.93 | 5.88 | 5.89 | 126,720 | 5.87 |
| 3/24/2025 | 5.90 | 5.93 | 5.89 | 5.93 | 118,588 | 5.91 |
| 3/21/2025 | 5.86 | 5.89 | 5.85 | 5.89 | 87,790 | 5.87 |
| 3/20/2025 | 5.79 | 5.86 | 5.79 | 5.83 | 180,008 | 5.81 |
| 3/19/2025 | 5.81 | 5.81 | 5.75 | 5.77 | 165,361 | 5.75 |
| 3/18/2025 | 5.81 | 5.81 | 5.78 | 5.79 | 170,347 | 5.77 |
| 3/17/2025 | 5.82 | 5.82 | 5.79 | 5.80 | 108,402 | 5.78 |
| 3/14/2025 | 5.84 | 5.84 | 5.80 | 5.83 | 90,936 | 5.81 |
| 3/13/2025 | 5.88 | 5.88 | 5.83 | 5.85 | 120,368 | 5.81 |
| 3/12/2025 | 5.92 | 5.92 | 5.87 | 5.90 | 189,672 | 5.86 |
| 3/11/2025 | 5.92 | 5.92 | 5.89 | 5.90 | 113,220 | 5.86 |
| 3/10/2025 | 5.91 | 5.93 | 5.89 | 5.90 | 118,120 | 5.86 |
| 3/07/2025 | 5.99 | 6.00 | 5.91 | 5.91 | 110,849 | 5.87 |
| 3/06/2025 | 6.03 | 6.03 | 5.98 | 6.00 | 59,462 | 5.96 |
| 3/05/2025 | 6.04 | 6.05 | 6.00 | 6.02 | 125,119 | 5.98 |
| 3/04/2025 | 6.07 | 6.08 | 6.01 | 6.02 | 98,949 | 5.98 |
| 3/03/2025 | 6.04 | 6.10 | 6.03 | 6.10 | 132,096 | 6.06 |
| 2/28/2025 | 6.08 | 6.08 | 6.01 | 6.03 | 92,346 | 5.99 |
| 2/27/2025 | 6.07 | 6.07 | 6.03 | 6.05 | 94,612 | 6.01 |
| 2/26/2025 | 6.01 | 6.07 | 6.00 | 6.06 | 79,736 | 6.02 |
| 2/25/2025 | 6.00 | 6.03 | 5.99 | 6.03 | 105,470 | 5.99 |
| 2/24/2025 | 6.01 | 6.01 | 5.94 | 5.97 | 118,148 | 5.93 |
| 2/21/2025 | 6.01 | 6.03 | 5.97 | 6.00 | 65,032 | 5.96 |
| 2/20/2025 | 6.01 | 6.05 | 5.97 | 5.99 | 171,661 | 5.95 |
| 2/19/2025 | 5.95 | 6.00 | 5.94 | 5.99 | 271,597 | 5.95 |
| 2/18/2025 | 5.93 | 5.97 | 5.92 | 5.93 | 281,565 | 5.89 |
| 2/14/2025 | 5.89 | 5.96 | 5.89 | 5.96 | 162,769 | 5.92 |
| 2/13/2025 | 5.87 | 5.89 | 5.86 | 5.88 | 160,435 | 5.82 |
| 2/12/2025 | 5.86 | 5.88 | 5.85 | 5.86 | 237,820 | 5.80 |
| 2/11/2025 | 5.91 | 5.94 | 5.90 | 5.92 | 130,773 | 5.86 |
| 2/10/2025 | 5.96 | 5.97 | 5.90 | 5.90 | 109,499 | 5.84 |
| 2/07/2025 | 5.95 | 5.97 | 5.93 | 5.95 | 119,412 | 5.89 |
| 2/06/2025 | 5.91 | 5.96 | 5.91 | 5.95 | 119,661 | 5.89 |
| 2/05/2025 | 5.88 | 5.95 | 5.88 | 5.93 | 234,305 | 5.87 |
| 2/04/2025 | 5.84 | 5.86 | 5.83 | 5.86 | 160,065 | 5.80 |
| 2/03/2025 | 5.85 | 5.86 | 5.83 | 5.83 | 139,530 | 5.77 |