BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (DSM)
5.9200
+0.0200 (0.34%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/10/2025 | 5.96 | 5.97 | 5.90 | 5.90 | 109,499 | 5.90 |
| 2/07/2025 | 5.95 | 5.97 | 5.93 | 5.95 | 119,412 | 5.95 |
| 2/06/2025 | 5.91 | 5.96 | 5.91 | 5.95 | 119,661 | 5.95 |
| 2/05/2025 | 5.88 | 5.95 | 5.88 | 5.93 | 234,305 | 5.93 |
| 2/04/2025 | 5.84 | 5.86 | 5.83 | 5.86 | 160,065 | 5.86 |
| 2/03/2025 | 5.85 | 5.86 | 5.83 | 5.83 | 139,530 | 5.83 |
| 1/31/2025 | 5.85 | 5.85 | 5.83 | 5.83 | 136,119 | 5.83 |
| 1/30/2025 | 5.85 | 5.86 | 5.82 | 5.84 | 119,874 | 5.84 |
| 1/29/2025 | 5.85 | 5.85 | 5.80 | 5.83 | 262,876 | 5.83 |
| 1/28/2025 | 5.82 | 5.86 | 5.79 | 5.85 | 323,970 | 5.85 |
| 1/27/2025 | 5.82 | 5.86 | 5.81 | 5.82 | 259,415 | 5.82 |
| 1/24/2025 | 5.80 | 5.83 | 5.79 | 5.81 | 181,538 | 5.81 |
| 1/23/2025 | 5.84 | 5.85 | 5.78 | 5.83 | 158,728 | 5.83 |
| 1/22/2025 | 5.84 | 5.88 | 5.84 | 5.85 | 173,190 | 5.85 |
| 1/21/2025 | 5.89 | 5.89 | 5.86 | 5.88 | 84,838 | 5.88 |
| 1/17/2025 | 5.89 | 5.89 | 5.85 | 5.86 | 48,836 | 5.86 |
| 1/16/2025 | 5.85 | 5.89 | 5.72 | 5.86 | 143,982 | 5.86 |
| 1/15/2025 | 5.83 | 5.88 | 5.83 | 5.84 | 165,481 | 5.84 |
| 1/14/2025 | 5.80 | 5.83 | 5.77 | 5.81 | 85,020 | 5.79 |
| 1/13/2025 | 5.79 | 5.82 | 5.71 | 5.82 | 88,945 | 5.80 |
| 1/10/2025 | 5.79 | 5.80 | 5.78 | 5.79 | 91,032 | 5.77 |
| 1/08/2025 | 5.83 | 5.85 | 5.82 | 5.83 | 47,743 | 5.81 |
| 1/07/2025 | 5.89 | 5.90 | 5.83 | 5.86 | 99,122 | 5.84 |
| 1/06/2025 | 5.88 | 5.90 | 5.83 | 5.89 | 104,711 | 5.87 |
| 1/03/2025 | 5.85 | 5.91 | 5.85 | 5.86 | 81,387 | 5.84 |
| 1/02/2025 | 5.83 | 5.90 | 5.81 | 5.82 | 190,322 | 5.80 |
| 12/31/2024 | 5.79 | 0.00 | 5.81 | 5.81 | 0 | 5.79 |
| 12/30/2024 | 5.77 | 5.79 | 5.75 | 5.79 | 169,896 | 5.77 |
| 12/27/2024 | 5.76 | 5.76 | 5.73 | 5.75 | 254,781 | 5.73 |
| 12/26/2024 | 5.72 | 5.77 | 5.72 | 5.76 | 189,831 | 5.75 |
| 12/24/2024 | 5.75 | 5.75 | 5.73 | 5.75 | 111,891 | 5.73 |
| 12/23/2024 | 5.76 | 5.78 | 5.73 | 5.74 | 281,216 | 5.72 |
| 12/20/2024 | 5.81 | 5.83 | 5.78 | 5.79 | 217,310 | 5.77 |
| 12/19/2024 | 5.86 | 5.86 | 5.76 | 5.80 | 208,729 | 5.78 |
| 12/18/2024 | 5.92 | 5.95 | 5.86 | 5.87 | 161,239 | 5.85 |
| 12/17/2024 | 5.95 | 5.95 | 5.90 | 5.93 | 213,598 | 5.91 |
| 12/16/2024 | 6.01 | 6.02 | 5.95 | 5.97 | 218,307 | 5.95 |
| 12/13/2024 | 6.06 | 6.07 | 5.99 | 6.00 | 265,589 | 5.98 |
| 12/12/2024 | 6.10 | 6.13 | 6.09 | 6.09 | 237,767 | 6.05 |
| 12/11/2024 | 6.14 | 6.14 | 6.09 | 6.12 | 336,859 | 6.08 |
| 12/10/2024 | 6.12 | 6.14 | 6.08 | 6.12 | 193,808 | 6.08 |
| 12/09/2024 | 6.11 | 6.13 | 6.10 | 6.11 | 147,965 | 6.07 |
| 12/06/2024 | 6.13 | 6.15 | 6.10 | 6.12 | 79,058 | 6.08 |
| 12/05/2024 | 6.15 | 6.16 | 6.11 | 6.11 | 107,964 | 6.07 |
| 12/04/2024 | 6.14 | 6.17 | 6.13 | 6.17 | 105,724 | 6.13 |
| 12/03/2024 | 6.16 | 6.18 | 6.12 | 6.12 | 136,801 | 6.08 |
| 12/02/2024 | 6.15 | 6.16 | 6.09 | 6.16 | 92,186 | 6.12 |
| 11/29/2024 | 6.11 | 6.14 | 6.10 | 6.14 | 116,590 | 6.10 |
| 11/27/2024 | 6.00 | 6.08 | 6.00 | 6.06 | 163,125 | 6.02 |
| 11/26/2024 | 6.00 | 6.02 | 5.98 | 6.00 | 138,200 | 5.96 |
| 11/25/2024 | 6.00 | 6.02 | 5.98 | 5.99 | 114,972 | 5.95 |
| 11/22/2024 | 5.98 | 5.98 | 5.95 | 5.96 | 84,966 | 5.92 |
| 11/21/2024 | 5.98 | 6.00 | 5.95 | 5.96 | 133,738 | 5.92 |
| 11/20/2024 | 5.99 | 6.00 | 5.98 | 5.98 | 85,850 | 5.94 |
| 11/19/2024 | 6.04 | 6.04 | 5.98 | 5.99 | 122,271 | 5.95 |
| 11/18/2024 | 6.01 | 6.01 | 5.98 | 6.00 | 113,468 | 5.96 |
| 11/15/2024 | 6.01 | 6.05 | 6.00 | 6.01 | 103,966 | 5.97 |
| 11/14/2024 | 6.02 | 6.05 | 6.01 | 6.05 | 96,496 | 6.00 |
| 11/13/2024 | 6.05 | 6.09 | 6.00 | 6.00 | 98,557 | 5.95 |
| 11/12/2024 | 6.08 | 6.08 | 6.02 | 6.03 | 128,463 | 5.98 |
| 11/11/2024 | 6.08 | 6.11 | 6.06 | 6.07 | 62,181 | 6.02 |