5 DAY PERFORMANCE
+1.07%
1 MONTH PERFORMANCE
-2.25%
3 MONTH PERFORMANCE
-3.25%
6 MONTH PERFORMANCE
-6.46%
YEAR-TO-DATE PERFORMANCE
-2.75%
1 YEAR PERFORMANCE
+0.53%
BNY Mellon Strategic Municipal Bond Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.55 | $5.63 (1.44%) | $5.64 | $5.55 | 304,420 | $277.79 M |
| 04/29/2025 | $5.53 | $5.60 (1.27%) | $5.61 | $5.53 | 234,511 | $276.80 M |
| 04/28/2025 | $5.56 | $5.56 (0%) | $5.59 | $5.55 | 117,800 | $274.82 M |
| 04/25/2025 | $5.58 | $5.59 (0.18%) | $5.60 | $5.56 | 86,400 | $276.31 M |
| 04/24/2025 | $5.45 | $5.55 (1.83%) | $5.59 | $5.45 | 256,900 | $274.33 M |
| 04/23/2025 | $5.47 | $5.44 (-0.55%) | $5.51 | $5.40 | 283,800 | $268.89 M |
| 04/22/2025 | $5.43 | $5.41 (-0.37%) | $5.44 | $5.39 | 174,914 | $267.41 M |
| 04/21/2025 | $5.51 | $5.41 (-1.81%) | $5.51 | $5.40 | 202,000 | $267.41 M |
| 04/17/2025 | $5.47 | $5.51 (0.73%) | $5.53 | $5.47 | 151,800 | $272.35 M |
| 04/16/2025 | $5.47 | $5.48 (0.18%) | $5.53 | $5.47 | 157,742 | $270.87 M |
| 04/15/2025 | $5.44 | $5.47 (0.55%) | $5.49 | $5.44 | 175,745 | $270.38 M |
| 04/14/2025 | $5.40 | $5.42 (0.37%) | $5.46 | $5.39 | 143,843 | $267.90 M |
| 04/11/2025 | $5.38 | $5.40 (0.37%) | $5.40 | $5.28 | 920,300 | $266.92 M |
| 04/10/2025 | $5.48 | $5.37 (-2.01%) | $5.48 | $5.35 | 304,809 | $265.43 M |
| 04/09/2025 | $5.49 | $5.55 (1.09%) | $5.57 | $5.34 | 320,408 | $274.33 M |
| 04/08/2025 | $5.74 | $5.51 (-4.01%) | $5.77 | $5.50 | 231,400 | $272.35 M |
| 04/07/2025 | $5.73 | $5.72 (-0.17%) | $5.75 | $5.67 | 209,800 | $282.73 M |
| 04/04/2025 | $5.84 | $5.77 (-1.2%) | $5.88 | $5.76 | 110,728 | $285.20 M |
| 04/03/2025 | $5.87 | $5.85 (-0.34%) | $5.88 | $5.85 | 83,149 | $289.16 M |
| 04/02/2025 | $5.89 | $5.86 (-0.51%) | $5.89 | $5.83 | 75,100 | $289.65 M |
| 04/01/2025 | $5.81 | $5.85 (0.69%) | $5.86 | $5.81 | 83,247 | $289.16 M |
| 03/31/2025 | $5.80 | $5.77 (-0.52%) | $5.82 | $5.77 | 111,600 | $285.20 M |
| 03/28/2025 | $5.79 | $5.78 (-0.17%) | $5.81 | $5.75 | 147,900 | $285.70 M |
| 03/27/2025 | $5.80 | $5.75 (-0.86%) | $5.80 | $5.75 | 114,208 | $284.22 M |
| 03/26/2025 | $5.88 | $5.82 (-1.02%) | $5.88 | $5.82 | 165,300 | $287.68 M |
| 03/25/2025 | $5.93 | $5.89 (-0.67%) | $5.93 | $5.88 | 126,720 | $291.14 M |
| 03/24/2025 | $5.90 | $5.93 (0.51%) | $5.93 | $5.89 | 118,600 | $293.11 M |
| 03/21/2025 | $5.86 | $5.89 (0.51%) | $5.89 | $5.85 | 87,800 | $291.14 M |
| 03/20/2025 | $5.79 | $5.83 (0.69%) | $5.86 | $5.79 | 180,008 | $288.17 M |
| 03/19/2025 | $5.81 | $5.77 (-0.69%) | $5.81 | $5.75 | 165,400 | $285.20 M |
| 03/18/2025 | $5.81 | $5.79 (-0.34%) | $5.81 | $5.78 | 170,347 | $286.19 M |
| 03/17/2025 | $5.82 | $5.80 (-0.34%) | $5.82 | $5.79 | 108,402 | $286.69 M |
| 03/14/2025 | $5.84 | $5.83 (-0.17%) | $5.84 | $5.80 | 90,936 | $288.17 M |
| 03/13/2025 | $5.88 | $5.85 (-0.51%) | $5.88 | $5.83 | 120,400 | $289.16 M |
| 03/12/2025 | $5.92 | $5.90 (-0.34%) | $5.92 | $5.87 | 189,700 | $291.63 M |
| 03/11/2025 | $5.92 | $5.90 (-0.34%) | $5.92 | $5.89 | 113,220 | $291.63 M |
| 03/10/2025 | $5.91 | $5.90 (-0.17%) | $5.94 | $5.90 | 118,120 | $291.63 M |
| 03/07/2025 | $5.99 | $5.91 (-1.34%) | $6.00 | $5.91 | 110,849 | $292.12 M |
| 03/06/2025 | $6.03 | $6.00 (-0.5%) | $6.03 | $5.98 | 59,500 | $296.57 M |
| 03/05/2025 | $6.04 | $6.02 (-0.33%) | $6.05 | $6.00 | 125,119 | $297.56 M |
| 03/04/2025 | $6.07 | $6.02 (-0.82%) | $6.08 | $6.01 | 98,949 | $297.56 M |
| 03/03/2025 | $6.04 | $6.10 (0.99%) | $6.10 | $6.03 | 132,100 | $301.52 M |
| 02/28/2025 | $6.08 | $6.03 (-0.82%) | $6.08 | $6.01 | 92,346 | $298.06 M |
| 02/27/2025 | $6.07 | $6.05 (-0.33%) | $6.07 | $6.03 | 94,612 | $299.04 M |
| 02/26/2025 | $6.01 | $6.06 (0.83%) | $6.07 | $6.00 | 79,736 | $299.54 M |
| 02/25/2025 | $6.00 | $6.03 (0.5%) | $6.03 | $5.99 | 105,500 | $298.06 M |
| 02/24/2025 | $6.01 | $5.97 (-0.67%) | $6.01 | $5.94 | 118,148 | $295.09 M |
| 02/21/2025 | $6.01 | $6.00 (-0.17%) | $6.03 | $5.97 | 65,032 | $296.57 M |
| 02/20/2025 | $6.01 | $5.99 (-0.33%) | $6.05 | $5.97 | 171,700 | $296.08 M |
| 02/19/2025 | $5.95 | $5.99 (0.67%) | $6.00 | $5.94 | 271,600 | $296.08 M |
| 02/18/2025 | $5.93 | $5.93 (0%) | $5.97 | $5.92 | 281,600 | $293.11 M |
| 02/14/2025 | $5.89 | $5.96 (1.19%) | $5.96 | $5.89 | 162,800 | $294.60 M |
| 02/13/2025 | $5.87 | $5.88 (0.17%) | $5.89 | $5.86 | 160,435 | $290.64 M |
| 02/12/2025 | $5.86 | $5.86 (0%) | $5.88 | $5.85 | 237,820 | $289.65 M |
| 02/11/2025 | $5.91 | $5.92 (0.17%) | $5.94 | $5.90 | 130,800 | $292.62 M |
| 02/10/2025 | $5.96 | $5.90 (-1.01%) | $5.97 | $5.90 | 109,500 | $291.63 M |
| 02/07/2025 | $5.95 | $5.95 (0%) | $5.97 | $5.93 | 119,412 | $294.10 M |
| 02/06/2025 | $5.91 | $5.95 (0.68%) | $5.96 | $5.91 | 119,700 | $294.10 M |
| 02/05/2025 | $5.88 | $5.93 (0.85%) | $5.95 | $5.88 | 234,305 | $293.11 M |
| 02/04/2025 | $5.84 | $5.86 (0.34%) | $5.86 | $5.84 | 160,100 | $289.65 M |
| 02/03/2025 | $5.85 | $5.83 (-0.34%) | $5.86 | $5.83 | 139,530 | $288.17 M |
| 01/31/2025 | $5.85 | $5.83 (-0.34%) | $5.85 | $5.83 | 136,119 | $288.17 M |
| 01/30/2025 | $5.85 | $5.84 (-0.17%) | $5.86 | $5.82 | 119,900 | $288.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
