BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (DSM)
6.0200
-0.0800 (-1.31%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 6.07 | 6.08 | 6.01 | 6.02 | 98,949 | 6.02 |
| 3/03/2025 | 6.04 | 6.10 | 6.03 | 6.10 | 132,096 | 6.10 |
| 2/28/2025 | 6.08 | 6.08 | 6.01 | 6.03 | 92,346 | 6.03 |
| 2/27/2025 | 6.07 | 6.07 | 6.03 | 6.05 | 94,612 | 6.05 |
| 2/26/2025 | 6.01 | 6.07 | 6.00 | 6.06 | 79,736 | 6.06 |
| 2/25/2025 | 6.00 | 6.03 | 5.99 | 6.03 | 105,470 | 6.03 |
| 2/24/2025 | 6.01 | 6.01 | 5.94 | 5.97 | 118,148 | 5.97 |
| 2/21/2025 | 6.01 | 6.03 | 5.97 | 6.00 | 65,032 | 6.00 |
| 2/20/2025 | 6.01 | 6.05 | 5.97 | 5.99 | 171,661 | 5.99 |
| 2/19/2025 | 5.95 | 6.00 | 5.94 | 5.99 | 271,597 | 5.99 |
| 2/18/2025 | 5.93 | 5.97 | 5.92 | 5.93 | 281,565 | 5.93 |
| 2/14/2025 | 5.89 | 5.96 | 5.89 | 5.96 | 162,769 | 5.96 |
| 2/13/2025 | 5.87 | 5.89 | 5.86 | 5.88 | 160,435 | 5.86 |
| 2/12/2025 | 5.86 | 5.88 | 5.85 | 5.86 | 237,820 | 5.84 |
| 2/11/2025 | 5.91 | 5.94 | 5.90 | 5.92 | 130,773 | 5.90 |
| 2/10/2025 | 5.96 | 5.97 | 5.90 | 5.90 | 109,499 | 5.88 |
| 2/07/2025 | 5.95 | 5.97 | 5.93 | 5.95 | 119,412 | 5.93 |
| 2/06/2025 | 5.91 | 5.96 | 5.91 | 5.95 | 119,661 | 5.93 |
| 2/05/2025 | 5.88 | 5.95 | 5.88 | 5.93 | 234,305 | 5.91 |
| 2/04/2025 | 5.84 | 5.86 | 5.83 | 5.86 | 160,065 | 5.84 |
| 2/03/2025 | 5.85 | 5.86 | 5.83 | 5.83 | 139,530 | 5.81 |
| 1/31/2025 | 5.85 | 5.85 | 5.83 | 5.83 | 136,119 | 5.81 |
| 1/30/2025 | 5.85 | 5.86 | 5.82 | 5.84 | 119,874 | 5.82 |
| 1/29/2025 | 5.85 | 5.85 | 5.80 | 5.83 | 262,876 | 5.81 |
| 1/28/2025 | 5.82 | 5.86 | 5.79 | 5.85 | 323,970 | 5.83 |
| 1/27/2025 | 5.82 | 5.86 | 5.81 | 5.82 | 259,415 | 5.80 |
| 1/24/2025 | 5.80 | 5.83 | 5.79 | 5.81 | 181,538 | 5.79 |
| 1/23/2025 | 5.84 | 5.85 | 5.78 | 5.83 | 158,728 | 5.81 |
| 1/22/2025 | 5.84 | 5.88 | 5.84 | 5.85 | 173,190 | 5.83 |
| 1/21/2025 | 5.89 | 5.89 | 5.86 | 5.88 | 84,838 | 5.86 |
| 1/17/2025 | 5.89 | 5.89 | 5.85 | 5.86 | 48,836 | 5.84 |
| 1/16/2025 | 5.85 | 5.89 | 5.72 | 5.86 | 143,982 | 5.84 |
| 1/15/2025 | 5.83 | 5.88 | 5.83 | 5.84 | 165,481 | 5.82 |
| 1/14/2025 | 5.80 | 5.83 | 5.77 | 5.81 | 85,020 | 5.77 |
| 1/13/2025 | 5.79 | 5.82 | 5.71 | 5.82 | 88,945 | 5.78 |
| 1/10/2025 | 5.79 | 5.80 | 5.78 | 5.79 | 91,032 | 5.75 |
| 1/08/2025 | 5.83 | 5.85 | 5.82 | 5.83 | 47,743 | 5.79 |
| 1/07/2025 | 5.89 | 5.90 | 5.83 | 5.86 | 99,122 | 5.82 |
| 1/06/2025 | 5.88 | 5.90 | 5.83 | 5.89 | 104,711 | 5.85 |
| 1/03/2025 | 5.85 | 5.91 | 5.85 | 5.86 | 81,387 | 5.82 |
| 1/02/2025 | 5.83 | 5.90 | 5.81 | 5.82 | 190,322 | 5.78 |
| 12/31/2024 | 5.79 | 0.00 | 5.81 | 5.81 | 0 | 5.77 |
| 12/30/2024 | 5.77 | 5.79 | 5.75 | 5.79 | 169,896 | 5.75 |
| 12/27/2024 | 5.76 | 5.76 | 5.73 | 5.75 | 254,781 | 5.71 |
| 12/26/2024 | 5.72 | 5.77 | 5.72 | 5.76 | 189,831 | 5.73 |
| 12/24/2024 | 5.75 | 5.75 | 5.73 | 5.75 | 111,891 | 5.71 |
| 12/23/2024 | 5.76 | 5.78 | 5.73 | 5.74 | 281,216 | 5.70 |
| 12/20/2024 | 5.81 | 5.83 | 5.78 | 5.79 | 217,310 | 5.75 |
| 12/19/2024 | 5.86 | 5.86 | 5.76 | 5.79 | 216,747 | 5.76 |
| 12/18/2024 | 5.92 | 5.95 | 5.86 | 5.87 | 161,239 | 5.83 |
| 12/17/2024 | 5.95 | 5.95 | 5.90 | 5.93 | 213,598 | 5.89 |
| 12/16/2024 | 6.01 | 6.02 | 5.95 | 5.97 | 218,307 | 5.93 |
| 12/13/2024 | 6.06 | 6.07 | 5.99 | 6.00 | 265,589 | 5.96 |
| 12/12/2024 | 6.10 | 6.13 | 6.09 | 6.09 | 237,767 | 6.03 |
| 12/11/2024 | 6.14 | 6.14 | 6.09 | 6.12 | 336,859 | 6.06 |
| 12/10/2024 | 6.12 | 6.14 | 6.08 | 6.12 | 193,808 | 6.06 |
| 12/09/2024 | 6.11 | 6.13 | 6.10 | 6.11 | 147,965 | 6.05 |
| 12/06/2024 | 6.13 | 6.15 | 6.10 | 6.12 | 79,058 | 6.06 |
| 12/05/2024 | 6.15 | 6.16 | 6.11 | 6.11 | 107,964 | 6.05 |