BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (DSM)
5.8700
+0.0100 (0.17%)
NYSE · Last Trade: Apr 3rd, 12:52 PM EDT
Historical Prices For BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (DSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.89 | 5.89 | 5.83 | 5.86 | 75,100 | 5.86 |
| 4/01/2025 | 5.81 | 5.86 | 5.81 | 5.85 | 83,247 | 5.85 |
| 3/31/2025 | 5.80 | 5.82 | 5.77 | 5.77 | 111,574 | 5.77 |
| 3/28/2025 | 5.79 | 5.81 | 5.75 | 5.78 | 147,876 | 5.78 |
| 3/27/2025 | 5.80 | 5.80 | 5.75 | 5.75 | 114,208 | 5.75 |
| 3/26/2025 | 5.88 | 5.88 | 5.82 | 5.82 | 165,299 | 5.82 |
| 3/25/2025 | 5.93 | 5.93 | 5.88 | 5.89 | 126,720 | 5.89 |
| 3/24/2025 | 5.90 | 5.93 | 5.89 | 5.93 | 118,588 | 5.93 |
| 3/21/2025 | 5.86 | 5.89 | 5.85 | 5.89 | 87,790 | 5.89 |
| 3/20/2025 | 5.79 | 5.86 | 5.79 | 5.83 | 180,008 | 5.83 |
| 3/19/2025 | 5.81 | 5.81 | 5.75 | 5.77 | 165,361 | 5.77 |
| 3/18/2025 | 5.81 | 5.81 | 5.78 | 5.79 | 170,347 | 5.79 |
| 3/17/2025 | 5.82 | 5.82 | 5.79 | 5.80 | 108,402 | 5.80 |
| 3/14/2025 | 5.84 | 5.84 | 5.80 | 5.83 | 90,936 | 5.83 |
| 3/13/2025 | 5.88 | 5.88 | 5.83 | 5.85 | 120,368 | 5.83 |
| 3/12/2025 | 5.92 | 5.92 | 5.87 | 5.90 | 189,672 | 5.88 |
| 3/11/2025 | 5.92 | 5.92 | 5.89 | 5.90 | 113,220 | 5.88 |
| 3/10/2025 | 5.91 | 5.93 | 5.89 | 5.90 | 118,120 | 5.88 |
| 3/07/2025 | 5.99 | 6.00 | 5.91 | 5.91 | 110,849 | 5.89 |
| 3/06/2025 | 6.03 | 6.03 | 5.98 | 6.00 | 59,462 | 5.98 |
| 3/05/2025 | 6.04 | 6.05 | 6.00 | 6.02 | 125,119 | 6.00 |
| 3/04/2025 | 6.07 | 6.08 | 6.01 | 6.02 | 98,949 | 6.00 |
| 3/03/2025 | 6.04 | 6.10 | 6.03 | 6.10 | 132,096 | 6.08 |
| 2/28/2025 | 6.08 | 6.08 | 6.01 | 6.03 | 92,346 | 6.01 |
| 2/27/2025 | 6.07 | 6.07 | 6.03 | 6.05 | 94,612 | 6.03 |
| 2/26/2025 | 6.01 | 6.07 | 6.00 | 6.06 | 79,736 | 6.04 |
| 2/25/2025 | 6.00 | 6.03 | 5.99 | 6.03 | 105,470 | 6.01 |
| 2/24/2025 | 6.01 | 6.01 | 5.94 | 5.97 | 118,148 | 5.95 |
| 2/21/2025 | 6.01 | 6.03 | 5.97 | 6.00 | 65,032 | 5.98 |
| 2/20/2025 | 6.01 | 6.05 | 5.97 | 5.99 | 171,661 | 5.97 |
| 2/19/2025 | 5.95 | 6.00 | 5.94 | 5.99 | 271,597 | 5.97 |
| 2/18/2025 | 5.93 | 5.97 | 5.92 | 5.93 | 281,565 | 5.91 |
| 2/14/2025 | 5.89 | 5.96 | 5.89 | 5.96 | 162,769 | 5.94 |
| 2/13/2025 | 5.87 | 5.89 | 5.86 | 5.88 | 160,435 | 5.84 |
| 2/12/2025 | 5.86 | 5.88 | 5.85 | 5.86 | 237,820 | 5.82 |
| 2/11/2025 | 5.91 | 5.94 | 5.90 | 5.92 | 130,773 | 5.88 |
| 2/10/2025 | 5.96 | 5.97 | 5.90 | 5.90 | 109,499 | 5.86 |
| 2/07/2025 | 5.95 | 5.97 | 5.93 | 5.95 | 119,412 | 5.91 |
| 2/06/2025 | 5.91 | 5.96 | 5.91 | 5.95 | 119,661 | 5.91 |
| 2/05/2025 | 5.88 | 5.95 | 5.88 | 5.93 | 234,305 | 5.89 |
| 2/04/2025 | 5.84 | 5.86 | 5.83 | 5.86 | 160,065 | 5.82 |
| 2/03/2025 | 5.85 | 5.86 | 5.83 | 5.83 | 139,530 | 5.79 |
| 1/31/2025 | 5.85 | 5.85 | 5.83 | 5.83 | 136,119 | 5.79 |
| 1/30/2025 | 5.85 | 5.86 | 5.82 | 5.84 | 119,874 | 5.80 |
| 1/29/2025 | 5.85 | 5.85 | 5.80 | 5.83 | 262,876 | 5.79 |
| 1/28/2025 | 5.82 | 5.86 | 5.79 | 5.85 | 323,970 | 5.81 |
| 1/27/2025 | 5.82 | 5.86 | 5.81 | 5.82 | 259,415 | 5.78 |
| 1/24/2025 | 5.80 | 5.83 | 5.79 | 5.81 | 181,538 | 5.77 |
| 1/23/2025 | 5.84 | 5.85 | 5.78 | 5.83 | 158,728 | 5.79 |
| 1/22/2025 | 5.84 | 5.88 | 5.84 | 5.85 | 173,190 | 5.81 |
| 1/21/2025 | 5.89 | 5.89 | 5.86 | 5.88 | 84,838 | 5.84 |
| 1/17/2025 | 5.89 | 5.89 | 5.85 | 5.86 | 48,836 | 5.82 |
| 1/16/2025 | 5.85 | 5.89 | 5.72 | 5.86 | 143,982 | 5.82 |
| 1/15/2025 | 5.83 | 5.88 | 5.83 | 5.84 | 165,481 | 5.80 |
| 1/14/2025 | 5.80 | 5.83 | 5.77 | 5.81 | 85,020 | 5.76 |
| 1/13/2025 | 5.79 | 5.82 | 5.71 | 5.82 | 88,945 | 5.77 |
| 1/10/2025 | 5.79 | 5.80 | 5.78 | 5.79 | 91,032 | 5.74 |
| 1/08/2025 | 5.83 | 5.85 | 5.82 | 5.83 | 47,743 | 5.78 |
| 1/07/2025 | 5.89 | 5.90 | 5.83 | 5.86 | 99,122 | 5.81 |
| 1/06/2025 | 5.88 | 5.90 | 5.83 | 5.89 | 104,711 | 5.84 |
| 1/03/2025 | 5.85 | 5.91 | 5.85 | 5.86 | 81,387 | 5.81 |