BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (DSM)
5.9900
+0.0900 (1.53%)
NYSE · Last Trade: Dec 4th, 3:13 AM EST
Historical Prices For BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (DSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/03/2025 | 5.92 | 5.99 | 5.91 | 5.99 | 267,697 | 5.99 |
| 12/02/2025 | 5.87 | 5.91 | 5.84 | 5.90 | 278,335 | 5.90 |
| 12/01/2025 | 5.86 | 5.90 | 5.82 | 5.88 | 272,385 | 5.88 |
| 11/28/2025 | 5.90 | 5.92 | 5.89 | 5.89 | 151,118 | 5.89 |
| 11/26/2025 | 5.89 | 5.92 | 5.88 | 5.91 | 152,795 | 5.91 |
| 11/25/2025 | 5.88 | 5.91 | 5.87 | 5.90 | 136,224 | 5.90 |
| 11/24/2025 | 5.87 | 5.91 | 5.86 | 5.88 | 169,106 | 5.88 |
| 11/21/2025 | 5.89 | 5.90 | 5.87 | 5.87 | 157,924 | 5.87 |
| 11/20/2025 | 5.93 | 5.94 | 5.89 | 5.89 | 204,811 | 5.89 |
| 11/19/2025 | 5.95 | 5.95 | 5.89 | 5.92 | 162,820 | 5.92 |
| 11/18/2025 | 5.96 | 5.99 | 5.95 | 5.95 | 110,818 | 5.95 |
| 11/17/2025 | 5.97 | 5.98 | 5.95 | 5.96 | 191,703 | 5.96 |
| 11/14/2025 | 5.98 | 5.98 | 5.96 | 5.97 | 52,256 | 5.97 |
| 11/13/2025 | 6.00 | 6.00 | 5.98 | 5.99 | 46,546 | 5.97 |
| 11/12/2025 | 6.01 | 6.01 | 5.98 | 6.00 | 56,887 | 5.98 |
| 11/11/2025 | 6.01 | 6.01 | 5.96 | 5.99 | 147,074 | 5.97 |
| 11/10/2025 | 5.98 | 5.99 | 5.95 | 5.99 | 64,495 | 5.97 |
| 11/07/2025 | 5.95 | 5.98 | 5.92 | 5.96 | 260,132 | 5.94 |
| 11/06/2025 | 5.98 | 5.99 | 5.94 | 5.94 | 116,259 | 5.92 |
| 11/05/2025 | 5.98 | 6.01 | 5.96 | 5.98 | 167,419 | 5.96 |
| 11/04/2025 | 5.98 | 6.00 | 5.96 | 5.97 | 135,268 | 5.95 |
| 11/03/2025 | 6.00 | 6.00 | 5.95 | 5.98 | 117,208 | 5.96 |
| 10/31/2025 | 5.99 | 6.02 | 5.97 | 5.99 | 183,672 | 5.97 |
| 10/30/2025 | 5.99 | 5.99 | 5.95 | 5.96 | 149,974 | 5.94 |
| 10/29/2025 | 6.02 | 6.02 | 5.99 | 5.99 | 220,301 | 5.97 |
| 10/28/2025 | 6.04 | 6.05 | 6.01 | 6.02 | 160,494 | 6.00 |
| 10/27/2025 | 6.06 | 6.06 | 6.01 | 6.03 | 78,049 | 6.01 |
| 10/24/2025 | 6.07 | 6.07 | 6.03 | 6.03 | 46,897 | 6.01 |
| 10/23/2025 | 6.05 | 6.07 | 6.02 | 6.07 | 63,488 | 6.05 |
| 10/22/2025 | 6.07 | 6.07 | 6.02 | 6.04 | 58,453 | 6.02 |
| 10/21/2025 | 6.04 | 6.07 | 6.01 | 6.05 | 98,299 | 6.03 |
| 10/20/2025 | 5.97 | 6.02 | 5.97 | 6.02 | 217,038 | 6.00 |
| 10/17/2025 | 5.99 | 6.01 | 5.93 | 5.93 | 78,003 | 5.91 |
| 10/16/2025 | 6.01 | 6.02 | 5.97 | 5.99 | 53,004 | 5.97 |
| 10/15/2025 | 5.95 | 6.04 | 5.95 | 5.98 | 72,556 | 5.96 |
| 10/14/2025 | 5.98 | 6.00 | 5.98 | 5.99 | 34,715 | 5.97 |
| 10/13/2025 | 6.00 | 6.04 | 5.99 | 6.04 | 75,391 | 5.99 |
| 10/10/2025 | 5.97 | 5.98 | 5.95 | 5.97 | 48,251 | 5.92 |
| 10/09/2025 | 5.98 | 5.98 | 5.94 | 5.94 | 49,733 | 5.89 |
| 10/08/2025 | 5.98 | 6.00 | 5.94 | 5.97 | 106,421 | 5.92 |
| 10/07/2025 | 5.95 | 5.97 | 5.89 | 5.95 | 103,738 | 5.90 |
| 10/06/2025 | 5.94 | 5.95 | 5.92 | 5.93 | 114,828 | 5.88 |
| 10/03/2025 | 5.98 | 5.98 | 5.94 | 5.94 | 88,481 | 5.89 |
| 10/02/2025 | 6.00 | 6.00 | 5.97 | 5.97 | 53,297 | 5.92 |
| 10/01/2025 | 5.96 | 5.99 | 5.95 | 5.99 | 86,334 | 5.94 |
| 9/30/2025 | 5.90 | 5.94 | 5.90 | 5.92 | 109,562 | 5.87 |
| 9/29/2025 | 5.92 | 5.92 | 5.90 | 5.92 | 59,872 | 5.87 |
| 9/26/2025 | 5.87 | 5.90 | 5.86 | 5.89 | 64,538 | 5.85 |
| 9/25/2025 | 5.91 | 5.91 | 5.85 | 5.85 | 93,423 | 5.81 |
| 9/24/2025 | 5.96 | 5.96 | 5.89 | 5.91 | 159,192 | 5.86 |
| 9/23/2025 | 5.97 | 6.00 | 5.96 | 5.98 | 103,095 | 5.93 |
| 9/22/2025 | 5.93 | 5.96 | 5.91 | 5.95 | 77,291 | 5.90 |
| 9/19/2025 | 5.93 | 5.94 | 5.91 | 5.92 | 87,167 | 5.87 |
| 9/18/2025 | 5.93 | 5.98 | 5.91 | 5.96 | 90,100 | 5.91 |
| 9/17/2025 | 5.97 | 6.00 | 5.93 | 5.93 | 105,116 | 5.88 |
| 9/16/2025 | 5.93 | 5.98 | 5.91 | 5.95 | 82,094 | 5.90 |
| 9/15/2025 | 5.87 | 5.96 | 5.87 | 5.95 | 92,118 | 5.90 |
| 9/12/2025 | 5.91 | 5.92 | 5.89 | 5.91 | 49,187 | 5.86 |
| 9/11/2025 | 5.86 | 5.94 | 5.86 | 5.93 | 139,147 | 5.86 |
| 9/10/2025 | 5.85 | 5.88 | 5.84 | 5.85 | 98,274 | 5.78 |
| 9/09/2025 | 5.83 | 5.84 | 5.81 | 5.84 | 121,304 | 5.77 |
| 9/08/2025 | 5.77 | 5.83 | 5.76 | 5.83 | 99,528 | 5.76 |
| 9/05/2025 | 5.70 | 5.75 | 5.70 | 5.75 | 183,898 | 5.68 |
| 9/04/2025 | 5.68 | 5.69 | 5.67 | 5.67 | 42,867 | 5.60 |