BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (DSM)
6.1700
+0.0500 (0.82%)
NYSE · Last Trade: Jan 1st, 4:53 PM EST
Historical Prices For BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (DSM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 6.14 | 6.17 | 6.12 | 6.17 | 200,531 | 6.17 |
| 12/30/2025 | 6.03 | 6.13 | 6.03 | 6.12 | 106,912 | 6.12 |
| 12/29/2025 | 6.03 | 6.03 | 5.97 | 6.02 | 101,869 | 6.02 |
| 12/26/2025 | 6.03 | 6.03 | 6.00 | 6.03 | 135,135 | 6.03 |
| 12/24/2025 | 6.03 | 6.05 | 6.01 | 6.01 | 161,064 | 6.01 |
| 12/23/2025 | 6.00 | 6.02 | 5.99 | 6.01 | 119,875 | 6.01 |
| 12/22/2025 | 5.99 | 6.01 | 5.97 | 6.01 | 311,560 | 6.01 |
| 12/19/2025 | 6.01 | 6.01 | 5.96 | 5.99 | 168,953 | 5.99 |
| 12/18/2025 | 5.95 | 6.00 | 5.95 | 5.98 | 311,516 | 5.98 |
| 12/17/2025 | 5.95 | 5.96 | 5.93 | 5.93 | 249,756 | 5.93 |
| 12/16/2025 | 5.97 | 5.99 | 5.94 | 5.97 | 288,295 | 5.97 |
| 12/15/2025 | 6.02 | 6.02 | 5.96 | 5.96 | 207,692 | 5.96 |
| 12/12/2025 | 6.02 | 6.03 | 5.96 | 5.99 | 174,327 | 5.99 |
| 12/11/2025 | 6.07 | 6.08 | 6.01 | 6.02 | 103,874 | 6.02 |
| 12/10/2025 | 6.05 | 6.09 | 6.03 | 6.08 | 105,144 | 6.06 |
| 12/09/2025 | 6.06 | 6.07 | 6.02 | 6.04 | 267,004 | 6.02 |
| 12/08/2025 | 6.06 | 6.06 | 5.99 | 6.06 | 155,926 | 6.04 |
| 12/05/2025 | 6.01 | 6.06 | 6.00 | 6.04 | 116,557 | 6.02 |
| 12/04/2025 | 5.99 | 6.01 | 5.98 | 5.99 | 239,006 | 5.97 |
| 12/03/2025 | 5.92 | 5.99 | 5.91 | 5.99 | 267,697 | 5.97 |
| 12/02/2025 | 5.87 | 5.91 | 5.84 | 5.90 | 278,335 | 5.88 |
| 12/01/2025 | 5.86 | 5.90 | 5.82 | 5.88 | 272,385 | 5.86 |
| 11/28/2025 | 5.90 | 5.92 | 5.89 | 5.89 | 151,118 | 5.87 |
| 11/26/2025 | 5.89 | 5.92 | 5.88 | 5.91 | 152,795 | 5.89 |
| 11/25/2025 | 5.88 | 5.91 | 5.87 | 5.90 | 136,224 | 5.88 |
| 11/24/2025 | 5.87 | 5.91 | 5.86 | 5.88 | 169,106 | 5.86 |
| 11/21/2025 | 5.89 | 5.90 | 5.87 | 5.87 | 157,924 | 5.85 |
| 11/20/2025 | 5.93 | 5.94 | 5.89 | 5.89 | 204,811 | 5.87 |
| 11/19/2025 | 5.95 | 5.95 | 5.89 | 5.92 | 162,820 | 5.90 |
| 11/18/2025 | 5.96 | 5.99 | 5.95 | 5.95 | 110,818 | 5.93 |
| 11/17/2025 | 5.97 | 5.98 | 5.95 | 5.96 | 191,703 | 5.94 |
| 11/14/2025 | 5.98 | 5.98 | 5.96 | 5.97 | 52,256 | 5.95 |
| 11/13/2025 | 6.00 | 6.00 | 5.98 | 5.99 | 46,546 | 5.94 |
| 11/12/2025 | 6.01 | 6.01 | 5.98 | 6.00 | 56,887 | 5.95 |
| 11/11/2025 | 6.01 | 6.01 | 5.96 | 5.99 | 147,074 | 5.94 |
| 11/10/2025 | 5.98 | 5.99 | 5.95 | 5.99 | 64,495 | 5.94 |
| 11/07/2025 | 5.95 | 5.98 | 5.92 | 5.96 | 260,132 | 5.91 |
| 11/06/2025 | 5.98 | 5.99 | 5.94 | 5.94 | 116,259 | 5.89 |
| 11/05/2025 | 5.98 | 6.01 | 5.96 | 5.98 | 167,419 | 5.93 |
| 11/04/2025 | 5.98 | 6.00 | 5.96 | 5.97 | 135,268 | 5.92 |
| 11/03/2025 | 6.00 | 6.00 | 5.95 | 5.98 | 117,208 | 5.93 |
| 10/31/2025 | 5.99 | 6.02 | 5.97 | 5.99 | 183,672 | 5.94 |
| 10/30/2025 | 5.99 | 5.99 | 5.95 | 5.96 | 149,974 | 5.91 |
| 10/29/2025 | 6.02 | 6.02 | 5.99 | 5.99 | 220,301 | 5.94 |
| 10/28/2025 | 6.04 | 6.05 | 6.01 | 6.02 | 160,494 | 5.97 |
| 10/27/2025 | 6.06 | 6.06 | 6.01 | 6.03 | 78,049 | 5.98 |
| 10/24/2025 | 6.07 | 6.07 | 6.03 | 6.03 | 46,897 | 5.98 |
| 10/23/2025 | 6.05 | 6.07 | 6.02 | 6.07 | 63,488 | 6.02 |
| 10/22/2025 | 6.07 | 6.07 | 6.02 | 6.04 | 58,453 | 5.99 |
| 10/21/2025 | 6.04 | 6.07 | 6.01 | 6.05 | 98,299 | 6.00 |
| 10/20/2025 | 5.97 | 6.02 | 5.97 | 6.02 | 217,038 | 5.97 |
| 10/17/2025 | 5.99 | 6.01 | 5.93 | 5.93 | 78,003 | 5.88 |
| 10/16/2025 | 6.01 | 6.02 | 5.97 | 5.99 | 53,004 | 5.94 |
| 10/15/2025 | 5.95 | 6.04 | 5.95 | 5.98 | 72,556 | 5.93 |
| 10/14/2025 | 5.98 | 6.00 | 5.98 | 5.99 | 34,715 | 5.94 |
| 10/13/2025 | 6.00 | 6.04 | 5.99 | 6.04 | 75,391 | 5.97 |
| 10/10/2025 | 5.97 | 5.98 | 5.95 | 5.97 | 48,251 | 5.90 |
| 10/09/2025 | 5.98 | 5.98 | 5.94 | 5.94 | 49,733 | 5.87 |
| 10/08/2025 | 5.98 | 6.00 | 5.94 | 5.97 | 106,421 | 5.90 |
| 10/07/2025 | 5.95 | 5.97 | 5.89 | 5.95 | 103,738 | 5.88 |
| 10/06/2025 | 5.94 | 5.95 | 5.92 | 5.93 | 114,828 | 5.86 |
| 10/03/2025 | 5.98 | 5.98 | 5.94 | 5.94 | 88,481 | 5.87 |
| 10/02/2025 | 6.00 | 6.00 | 5.97 | 5.97 | 53,297 | 5.90 |