BNY Mellon Strategic Municipal Bond Fund, Inc. Common Stock (DSM)
5.7200
-0.0200 (-0.35%)
NYSE· Last Trade: Sep 5th, 7:02 AM EDT
Historical Prices For BNY Mellon Strategic Municipal Bond Fund, Inc. Common Stock (DSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/04/2026 | 5.73 | 5.75 | 5.72 | 5.72 | 30,944 | 5.72 |
| 9/03/2026 | 5.78 | 5.78 | 5.72 | 5.74 | 85,453 | 5.74 |
| 9/02/2026 | 5.78 | 5.78 | 5.74 | 5.75 | 58,034 | 5.75 |
| 9/01/2026 | 5.82 | 5.82 | 5.78 | 5.78 | 149,317 | 5.78 |
| 8/31/2026 | 5.84 | 5.84 | 5.81 | 5.82 | 77,534 | 5.82 |
| 8/28/2026 | 5.83 | 5.83 | 5.82 | 5.83 | 66,977 | 5.83 |
| 8/27/2026 | 5.82 | 5.83 | 5.81 | 5.81 | 79,281 | 5.81 |
| 8/26/2026 | 5.84 | 5.85 | 5.82 | 5.83 | 130,633 | 5.83 |
| 8/25/2026 | 5.82 | 5.83 | 5.81 | 5.83 | 154,054 | 5.83 |
| 8/24/2026 | 5.83 | 5.83 | 5.77 | 5.77 | 66,753 | 5.77 |
| 8/21/2026 | 5.81 | 5.83 | 5.79 | 5.81 | 29,430 | 5.81 |
| 8/20/2026 | 5.84 | 5.86 | 5.78 | 5.81 | 206,052 | 5.81 |
| 8/19/2026 | 5.85 | 5.87 | 5.85 | 5.87 | 73,181 | 5.87 |
| 8/18/2026 | 5.86 | 5.86 | 5.82 | 5.83 | 90,007 | 5.83 |
| 8/17/2026 | 5.85 | 5.90 | 5.84 | 5.85 | 129,561 | 5.85 |
| 8/14/2026 | 5.91 | 5.91 | 5.86 | 5.86 | 172,605 | 5.86 |
| 8/13/2026 | 5.88 | 5.91 | 5.86 | 5.89 | 220,340 | 5.89 |
| 8/12/2026 | 5.87 | 5.92 | 5.87 | 5.89 | 156,834 | 5.86 |
| 8/11/2026 | 5.90 | 5.91 | 5.85 | 5.87 | 114,503 | 5.84 |
| 8/10/2026 | 5.91 | 5.93 | 5.88 | 5.89 | 93,779 | 5.86 |
| 8/07/2026 | 5.90 | 5.92 | 5.89 | 5.92 | 158,979 | 5.89 |
| 8/06/2026 | 5.86 | 5.89 | 5.85 | 5.88 | 210,247 | 5.85 |
| 8/05/2026 | 5.83 | 5.86 | 5.82 | 5.84 | 257,841 | 5.81 |
| 8/04/2026 | 5.83 | 5.84 | 5.80 | 5.83 | 183,773 | 5.80 |
| 8/03/2026 | 5.82 | 5.83 | 5.78 | 5.80 | 205,086 | 5.77 |
| 7/31/2026 | 5.82 | 5.86 | 5.80 | 5.81 | 174,083 | 5.78 |
| 7/30/2026 | 5.88 | 5.88 | 5.82 | 5.83 | 199,491 | 5.80 |
| 7/29/2026 | 5.91 | 5.92 | 5.87 | 5.87 | 104,697 | 5.84 |
| 7/28/2026 | 5.89 | 5.92 | 5.87 | 5.89 | 105,000 | 5.86 |
| 7/27/2026 | 5.92 | 5.93 | 5.87 | 5.89 | 102,977 | 5.86 |
| 7/24/2026 | 5.91 | 5.92 | 5.89 | 5.90 | 70,448 | 5.87 |
| 7/23/2026 | 5.95 | 5.95 | 5.88 | 5.92 | 141,094 | 5.88 |
| 7/22/2026 | 5.98 | 6.00 | 5.95 | 5.98 | 106,741 | 5.95 |
| 7/21/2026 | 6.04 | 6.04 | 5.98 | 6.00 | 370,707 | 5.97 |
| 7/20/2026 | 6.06 | 6.07 | 6.03 | 6.05 | 52,407 | 6.02 |
| 7/17/2026 | 6.04 | 6.05 | 6.03 | 6.04 | 48,620 | 6.01 |
| 7/16/2026 | 6.06 | 6.07 | 6.04 | 6.05 | 84,317 | 6.02 |
| 7/15/2026 | 6.10 | 6.11 | 6.05 | 6.07 | 92,395 | 6.04 |
| 7/14/2026 | 6.07 | 6.09 | 6.06 | 6.08 | 114,255 | 6.05 |
| 7/13/2026 | 6.05 | 6.09 | 6.03 | 6.07 | 87,076 | 6.01 |
| 7/10/2026 | 6.09 | 6.11 | 6.05 | 6.06 | 64,835 | 6.00 |
| 7/09/2026 | 6.07 | 6.08 | 6.05 | 6.07 | 84,035 | 6.01 |
| 7/08/2026 | 6.06 | 6.07 | 6.02 | 6.04 | 123,258 | 5.98 |
| 7/07/2026 | 6.15 | 6.15 | 6.05 | 6.07 | 199,753 | 6.01 |
| 7/06/2026 | 6.15 | 6.15 | 6.12 | 6.14 | 142,970 | 6.08 |
| 7/02/2026 | 6.17 | 6.17 | 6.12 | 6.17 | 174,121 | 6.11 |
| 7/01/2026 | 6.14 | 6.19 | 6.13 | 6.18 | 143,621 | 6.12 |
| 6/30/2026 | 6.20 | 6.20 | 6.15 | 6.15 | 204,226 | 6.09 |
| 6/29/2026 | 6.12 | 6.20 | 6.12 | 6.18 | 156,476 | 6.12 |
| 6/26/2026 | 6.11 | 6.17 | 6.06 | 6.13 | 232,104 | 6.07 |
| 6/25/2026 | 6.15 | 6.17 | 6.13 | 6.14 | 106,821 | 6.08 |
| 6/24/2026 | 6.14 | 6.17 | 6.13 | 6.15 | 149,691 | 6.09 |
| 6/23/2026 | 6.09 | 6.13 | 6.05 | 6.13 | 208,829 | 6.07 |
| 6/22/2026 | 6.10 | 6.13 | 6.08 | 6.10 | 102,313 | 6.04 |
| 6/18/2026 | 6.13 | 6.17 | 6.12 | 6.13 | 93,370 | 6.07 |
| 6/17/2026 | 6.13 | 6.17 | 6.09 | 6.11 | 75,790 | 6.05 |
| 6/16/2026 | 6.12 | 6.15 | 6.12 | 6.14 | 31,877 | 6.08 |
| 6/15/2026 | 6.13 | 6.15 | 6.12 | 6.13 | 36,569 | 6.07 |
| 6/12/2026 | 6.09 | 6.14 | 6.08 | 6.11 | 74,967 | 6.05 |
| 6/11/2026 | 6.13 | 6.14 | 6.08 | 6.11 | 81,675 | 6.05 |
| 6/10/2026 | 6.11 | 6.15 | 6.11 | 6.13 | 53,403 | 6.04 |
| 6/09/2026 | 6.09 | 6.13 | 6.09 | 6.13 | 62,728 | 6.04 |
| 6/08/2026 | 6.11 | 6.12 | 6.08 | 6.09 | 75,793 | 6.00 |
| 6/05/2026 | 6.11 | 6.12 | 6.09 | 6.10 | 99,519 | 6.01 |