BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (DSM)
5.5300
+0.0500 (0.91%)
NYSE · Last Trade: Jul 31st, 10:35 PM EDT
Historical Prices For BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (DSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 5.52 | 5.54 | 5.49 | 5.53 | 99,431 | 5.53 |
| 7/30/2025 | 5.47 | 5.51 | 5.46 | 5.48 | 114,473 | 5.48 |
| 7/29/2025 | 5.47 | 5.51 | 5.46 | 5.49 | 94,048 | 5.49 |
| 7/28/2025 | 5.54 | 5.54 | 5.46 | 5.47 | 97,030 | 5.47 |
| 7/25/2025 | 5.48 | 5.48 | 5.46 | 5.48 | 33,709 | 5.48 |
| 7/24/2025 | 5.47 | 5.47 | 5.45 | 5.46 | 54,306 | 5.46 |
| 7/23/2025 | 5.48 | 5.48 | 5.45 | 5.47 | 116,079 | 5.47 |
| 7/22/2025 | 5.49 | 5.51 | 5.47 | 5.50 | 104,962 | 5.50 |
| 7/21/2025 | 5.50 | 5.51 | 5.45 | 5.51 | 162,729 | 5.51 |
| 7/18/2025 | 5.52 | 5.52 | 5.49 | 5.49 | 92,825 | 5.49 |
| 7/17/2025 | 5.54 | 5.54 | 5.49 | 5.54 | 125,854 | 5.54 |
| 7/16/2025 | 5.56 | 5.57 | 5.53 | 5.54 | 121,834 | 5.54 |
| 7/15/2025 | 5.60 | 5.60 | 5.56 | 5.58 | 119,714 | 5.58 |
| 7/14/2025 | 5.55 | 5.61 | 5.53 | 5.59 | 121,849 | 5.59 |
| 7/11/2025 | 5.61 | 5.62 | 5.55 | 5.58 | 141,252 | 5.56 |
| 7/10/2025 | 5.67 | 5.67 | 5.59 | 5.64 | 176,491 | 5.62 |
| 7/09/2025 | 5.65 | 5.66 | 5.65 | 5.66 | 63,518 | 5.64 |
| 7/08/2025 | 5.62 | 5.65 | 5.62 | 5.64 | 54,303 | 5.62 |
| 7/07/2025 | 5.68 | 5.68 | 5.62 | 5.63 | 107,037 | 5.61 |
| 7/03/2025 | 5.69 | 5.70 | 5.66 | 5.70 | 58,227 | 5.68 |
| 7/02/2025 | 5.67 | 5.68 | 5.65 | 5.69 | 124,099 | 5.67 |
| 7/01/2025 | 5.62 | 5.68 | 5.62 | 5.68 | 70,598 | 5.66 |
| 6/30/2025 | 5.62 | 5.63 | 5.59 | 5.60 | 188,071 | 5.58 |
| 6/27/2025 | 5.56 | 5.60 | 5.56 | 5.60 | 143,040 | 5.58 |
| 6/26/2025 | 5.59 | 5.59 | 5.55 | 5.55 | 123,705 | 5.53 |
| 6/25/2025 | 5.57 | 5.59 | 5.57 | 5.57 | 157,024 | 5.55 |
| 6/24/2025 | 5.59 | 5.59 | 5.56 | 5.59 | 110,601 | 5.57 |
| 6/23/2025 | 5.59 | 5.60 | 5.57 | 5.58 | 116,587 | 5.56 |
| 6/20/2025 | 5.53 | 5.59 | 5.52 | 5.58 | 116,470 | 5.56 |
| 6/18/2025 | 5.64 | 5.64 | 5.54 | 5.54 | 185,461 | 5.52 |
| 6/17/2025 | 5.57 | 5.59 | 5.57 | 5.58 | 102,009 | 5.56 |
| 6/16/2025 | 5.58 | 5.59 | 5.57 | 5.57 | 129,071 | 5.55 |
| 6/13/2025 | 5.59 | 5.61 | 5.57 | 5.58 | 115,508 | 5.56 |
| 6/12/2025 | 5.59 | 5.63 | 5.59 | 5.60 | 133,626 | 5.58 |
| 6/11/2025 | 5.58 | 5.62 | 5.57 | 5.62 | 164,923 | 5.57 |
| 6/10/2025 | 5.55 | 5.57 | 5.53 | 5.56 | 176,906 | 5.51 |
| 6/09/2025 | 5.56 | 5.57 | 5.54 | 5.55 | 96,000 | 5.50 |
| 6/06/2025 | 5.57 | 5.57 | 5.53 | 5.55 | 95,940 | 5.50 |
| 6/05/2025 | 5.56 | 5.59 | 5.55 | 5.57 | 92,929 | 5.52 |
| 6/04/2025 | 5.53 | 5.56 | 5.50 | 5.55 | 161,093 | 5.50 |
| 6/03/2025 | 5.55 | 5.55 | 5.51 | 5.53 | 107,205 | 5.48 |
| 6/02/2025 | 5.55 | 5.56 | 5.52 | 5.56 | 68,578 | 5.51 |
| 5/30/2025 | 5.58 | 5.61 | 5.54 | 5.55 | 222,845 | 5.50 |
| 5/29/2025 | 5.58 | 5.60 | 5.58 | 5.58 | 145,738 | 5.53 |
| 5/28/2025 | 5.62 | 5.63 | 5.55 | 5.58 | 367,950 | 5.53 |
| 5/27/2025 | 5.63 | 5.65 | 5.58 | 5.65 | 158,354 | 5.60 |
| 5/23/2025 | 5.66 | 5.66 | 5.57 | 5.57 | 102,028 | 5.52 |
| 5/22/2025 | 5.66 | 5.70 | 5.62 | 5.70 | 65,899 | 5.65 |
| 5/21/2025 | 5.72 | 5.75 | 5.66 | 5.66 | 589,544 | 5.61 |
| 5/20/2025 | 5.72 | 5.74 | 5.70 | 5.74 | 95,904 | 5.69 |
| 5/19/2025 | 5.67 | 5.73 | 5.67 | 5.73 | 60,158 | 5.68 |
| 5/16/2025 | 5.71 | 5.74 | 5.70 | 5.74 | 41,917 | 5.69 |
| 5/15/2025 | 5.72 | 5.75 | 5.67 | 5.67 | 66,937 | 5.62 |
| 5/14/2025 | 5.73 | 5.73 | 5.69 | 5.71 | 69,118 | 5.66 |
| 5/13/2025 | 5.73 | 5.77 | 5.72 | 5.72 | 41,542 | 5.66 |
| 5/12/2025 | 5.79 | 5.79 | 5.71 | 5.71 | 36,018 | 5.65 |
| 5/09/2025 | 5.76 | 5.77 | 5.74 | 5.76 | 31,305 | 5.69 |
| 5/08/2025 | 5.74 | 5.76 | 5.71 | 5.74 | 107,150 | 5.68 |
| 5/07/2025 | 5.72 | 5.75 | 5.69 | 5.72 | 80,695 | 5.66 |
| 5/06/2025 | 5.67 | 5.73 | 5.63 | 5.69 | 71,522 | 5.63 |
| 5/05/2025 | 5.67 | 5.69 | 5.65 | 5.68 | 146,021 | 5.62 |
| 5/02/2025 | 5.66 | 5.68 | 5.64 | 5.67 | 271,645 | 5.61 |
| 5/01/2025 | 5.63 | 5.74 | 5.63 | 5.69 | 235,659 | 5.63 |