BNY Mellon Strategic Municipal Bond Fund, Inc. Common Stock (DSM)
5.6600
+0.1100 (1.98%)
NYSE · Last Trade: Nov 7th, 8:57 PM EST
Historical Prices For BNY Mellon Strategic Municipal Bond Fund, Inc. Common Stock (DSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/06/2026 | 5.57 | 5.68 | 5.57 | 5.66 | 279,361 | 5.66 |
| 11/05/2026 | 5.61 | 5.62 | 5.54 | 5.55 | 180,390 | 5.55 |
| 11/04/2026 | 5.57 | 5.61 | 5.54 | 5.60 | 190,308 | 5.60 |
| 11/03/2026 | 5.55 | 5.55 | 5.51 | 5.54 | 69,415 | 5.54 |
| 11/02/2026 | 5.55 | 5.58 | 5.52 | 5.54 | 168,345 | 5.54 |
| 10/30/2026 | 5.61 | 5.61 | 5.51 | 5.54 | 106,891 | 5.54 |
| 10/29/2026 | 5.47 | 5.55 | 5.46 | 5.55 | 100,728 | 5.55 |
| 10/28/2026 | 5.49 | 5.49 | 5.43 | 5.43 | 43,134 | 5.43 |
| 10/27/2026 | 5.45 | 5.51 | 5.43 | 5.49 | 260,233 | 5.49 |
| 10/26/2026 | 5.34 | 5.44 | 5.32 | 5.43 | 263,983 | 5.43 |
| 10/23/2026 | 5.35 | 5.36 | 5.28 | 5.31 | 271,475 | 5.31 |
| 10/22/2026 | 5.32 | 5.34 | 5.30 | 5.33 | 152,393 | 5.33 |
| 10/21/2026 | 5.33 | 5.35 | 5.29 | 5.30 | 80,984 | 5.30 |
| 10/20/2026 | 5.28 | 5.36 | 5.28 | 5.31 | 122,197 | 5.31 |
| 10/19/2026 | 5.29 | 5.32 | 5.26 | 5.28 | 166,152 | 5.28 |
| 10/16/2026 | 5.26 | 5.29 | 5.24 | 5.28 | 317,256 | 5.28 |
| 10/15/2026 | 5.15 | 5.26 | 5.15 | 5.24 | 806,156 | 5.24 |
| 10/14/2026 | 5.11 | 5.14 | 5.09 | 5.11 | 84,880 | 5.11 |
| 10/13/2026 | 5.18 | 5.23 | 5.14 | 5.19 | 273,613 | 5.16 |
| 10/12/2026 | 5.17 | 5.19 | 5.15 | 5.15 | 102,203 | 5.12 |
| 10/09/2026 | 5.09 | 5.21 | 5.09 | 5.18 | 233,839 | 5.15 |
| 10/08/2026 | 5.07 | 5.14 | 5.07 | 5.12 | 160,347 | 5.09 |
| 10/07/2026 | 5.15 | 5.15 | 5.07 | 5.10 | 284,532 | 5.07 |
| 10/06/2026 | 5.13 | 5.21 | 5.13 | 5.21 | 290,919 | 5.18 |
| 10/05/2026 | 5.15 | 5.17 | 5.09 | 5.15 | 314,683 | 5.12 |
| 10/02/2026 | 5.22 | 5.29 | 5.18 | 5.18 | 218,666 | 5.15 |
| 10/01/2026 | 5.21 | 5.23 | 5.10 | 5.19 | 714,868 | 5.16 |
| 9/30/2026 | 5.20 | 5.25 | 5.07 | 5.21 | 463,081 | 5.18 |
| 9/29/2026 | 5.12 | 5.21 | 5.07 | 5.11 | 246,274 | 5.08 |
| 9/28/2026 | 5.22 | 5.22 | 5.14 | 5.15 | 205,809 | 5.12 |
| 9/25/2026 | 5.27 | 5.28 | 5.23 | 5.26 | 261,477 | 5.23 |
| 9/24/2026 | 5.29 | 5.29 | 5.25 | 5.28 | 213,195 | 5.25 |
| 9/23/2026 | 5.39 | 5.40 | 5.32 | 5.32 | 266,075 | 5.29 |
| 9/22/2026 | 5.42 | 5.45 | 5.41 | 5.41 | 214,215 | 5.38 |
| 9/21/2026 | 5.44 | 5.47 | 5.43 | 5.44 | 186,712 | 5.41 |
| 9/18/2026 | 5.47 | 5.48 | 5.42 | 5.42 | 101,366 | 5.39 |
| 9/17/2026 | 5.47 | 5.50 | 5.47 | 5.49 | 138,499 | 5.46 |
| 9/16/2026 | 5.43 | 5.46 | 5.43 | 5.46 | 131,954 | 5.43 |
| 9/15/2026 | 5.50 | 5.52 | 5.44 | 5.44 | 178,947 | 5.41 |
| 9/14/2026 | 5.55 | 5.55 | 5.50 | 5.50 | 39,611 | 5.47 |
| 9/11/2026 | 5.59 | 5.59 | 5.56 | 5.58 | 126,845 | 5.52 |
| 9/10/2026 | 5.64 | 5.64 | 5.57 | 5.58 | 145,938 | 5.52 |
| 9/09/2026 | 5.72 | 5.72 | 5.63 | 5.67 | 92,636 | 5.61 |
| 9/08/2026 | 5.73 | 5.73 | 5.70 | 5.70 | 38,551 | 5.64 |
| 9/04/2026 | 5.73 | 5.75 | 5.72 | 5.72 | 30,944 | 5.66 |
| 9/03/2026 | 5.78 | 5.78 | 5.72 | 5.74 | 85,453 | 5.68 |
| 9/02/2026 | 5.78 | 5.78 | 5.74 | 5.75 | 58,034 | 5.69 |
| 9/01/2026 | 5.82 | 5.82 | 5.78 | 5.78 | 149,317 | 5.72 |
| 8/31/2026 | 5.84 | 5.84 | 5.81 | 5.82 | 77,534 | 5.76 |
| 8/28/2026 | 5.83 | 5.83 | 5.82 | 5.83 | 66,977 | 5.77 |
| 8/27/2026 | 5.82 | 5.83 | 5.81 | 5.81 | 79,281 | 5.75 |
| 8/26/2026 | 5.84 | 5.85 | 5.82 | 5.83 | 130,633 | 5.77 |
| 8/25/2026 | 5.82 | 5.83 | 5.81 | 5.83 | 154,054 | 5.77 |
| 8/24/2026 | 5.83 | 5.83 | 5.77 | 5.77 | 66,753 | 5.71 |
| 8/21/2026 | 5.81 | 5.83 | 5.79 | 5.81 | 29,430 | 5.75 |
| 8/20/2026 | 5.84 | 5.86 | 5.78 | 5.81 | 206,052 | 5.75 |
| 8/19/2026 | 5.85 | 5.87 | 5.85 | 5.87 | 73,181 | 5.80 |
| 8/18/2026 | 5.86 | 5.86 | 5.82 | 5.83 | 90,007 | 5.77 |
| 8/17/2026 | 5.85 | 5.90 | 5.84 | 5.85 | 129,561 | 5.78 |
| 8/14/2026 | 5.91 | 5.91 | 5.86 | 5.86 | 172,605 | 5.79 |
| 8/13/2026 | 5.88 | 5.91 | 5.86 | 5.89 | 220,340 | 5.82 |
| 8/12/2026 | 5.87 | 5.92 | 5.87 | 5.89 | 156,834 | 5.79 |
| 8/11/2026 | 5.90 | 5.91 | 5.85 | 5.87 | 114,503 | 5.78 |
| 8/10/2026 | 5.91 | 5.93 | 5.88 | 5.89 | 93,779 | 5.79 |