-
5 DAY PERFORMANCE
-0.83% -
1 MONTH PERFORMANCE
-2.30% -
3 MONTH PERFORMANCE
-2.77% -
6 MONTH PERFORMANCE
+4.56% -
YEAR-TO-DATE PERFORMANCE
+4.38% -
1 YEAR PERFORMANCE
+12.88%
BNY Mellon Strategic Municipal Bond Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $5.98 | $5.96 (-0.33%) | $6.00 | $5.95 | 133,738 | $294.60 M |
| 11/20/2024 | $5.99 | $5.98 (-0.17%) | $6.00 | $5.98 | 85,900 | $295.58 M |
| 11/19/2024 | $6.04 | $5.99 (-0.83%) | $6.04 | $5.98 | 122,300 | $296.08 M |
| 11/18/2024 | $6.01 | $6.00 (-0.17%) | $6.01 | $5.98 | 113,500 | $296.57 M |
| 11/15/2024 | $6.01 | $6.01 (0%) | $6.05 | $6.00 | 104,000 | $297.07 M |
| 11/14/2024 | $6.02 | $6.05 (0.5%) | $6.05 | $6.02 | 96,500 | $299.04 M |
| 11/13/2024 | $6.05 | $6.00 (-0.83%) | $6.09 | $6.00 | 98,600 | $296.57 M |
| 11/12/2024 | $6.08 | $6.03 (-0.82%) | $6.08 | $6.02 | 128,500 | $298.06 M |
| 11/11/2024 | $6.08 | $6.07 (-0.16%) | $6.11 | $6.06 | 62,200 | $300.03 M |
| 11/08/2024 | $6.01 | $6.10 (1.5%) | $6.11 | $6.01 | 443,633 | $301.52 M |
| 11/07/2024 | $5.94 | $6.00 (1.01%) | $6.01 | $5.94 | 85,900 | $296.57 M |
| 11/06/2024 | $6.02 | $5.93 (-1.5%) | $6.02 | $5.92 | 109,101 | $293.11 M |
| 11/05/2024 | $6.01 | $6.04 (0.5%) | $6.04 | $6.01 | 57,000 | $298.55 M |
| 11/04/2024 | $6.04 | $6.03 (-0.17%) | $6.06 | $6.00 | 89,900 | $298.06 M |
| 11/01/2024 | $6.07 | $6.01 (-0.99%) | $6.13 | $5.99 | 96,700 | $297.07 M |
| 10/31/2024 | $6.04 | $6.02 (-0.33%) | $6.10 | $6.01 | 68,500 | $297.56 M |
| 10/30/2024 | $5.99 | $6.04 (0.83%) | $6.04 | $5.97 | 86,000 | $298.55 M |
| 10/29/2024 | $5.99 | $5.98 (-0.17%) | $5.99 | $5.95 | 117,613 | $295.58 M |
| 10/28/2024 | $6.05 | $6.00 (-0.83%) | $6.05 | $5.99 | 93,701 | $296.57 M |
| 10/25/2024 | $6.02 | $6.01 (-0.17%) | $6.04 | $5.99 | 48,900 | $297.07 M |
| 10/24/2024 | $6.02 | $5.99 (-0.5%) | $6.02 | $5.98 | 51,300 | $296.08 M |
| 10/23/2024 | $6.08 | $6.03 (-0.82%) | $6.12 | $6.01 | 138,634 | $298.06 M |
| 10/22/2024 | $6.17 | $6.10 (-1.13%) | $6.17 | $6.08 | 226,315 | $301.52 M |
| 10/21/2024 | $6.24 | $6.15 (-1.44%) | $6.25 | $6.15 | 104,921 | $303.99 M |
| 10/18/2024 | $6.23 | $6.24 (0.16%) | $6.25 | $6.21 | 82,800 | $308.44 M |
| 10/17/2024 | $6.19 | $6.22 (0.48%) | $6.23 | $6.19 | 61,600 | $307.45 M |
| 10/16/2024 | $6.16 | $6.18 (0.32%) | $6.18 | $6.16 | 50,600 | $305.47 M |
| 10/15/2024 | $6.17 | $6.14 (-0.49%) | $6.18 | $6.14 | 86,701 | $303.49 M |
| 10/14/2024 | $6.20 | $6.15 (-0.81%) | $6.20 | $6.15 | 81,800 | $303.99 M |
| 10/11/2024 | $6.19 | $6.19 (0%) | $6.21 | $6.17 | 86,700 | $305.96 M |
| 10/10/2024 | $6.22 | $6.19 (-0.48%) | $6.22 | $6.18 | 98,140 | $305.96 M |
| 10/09/2024 | $6.17 | $6.20 (0.49%) | $6.23 | $6.17 | 220,318 | $306.46 M |
| 10/08/2024 | $6.20 | $6.18 (-0.32%) | $6.21 | $6.17 | 135,100 | $305.47 M |
| 10/07/2024 | $6.23 | $6.19 (-0.64%) | $6.23 | $6.18 | 90,327 | $305.96 M |
| 10/04/2024 | $6.26 | $6.22 (-0.64%) | $6.26 | $6.21 | 106,700 | $307.45 M |
| 10/03/2024 | $6.29 | $6.26 (-0.48%) | $6.29 | $6.26 | 93,100 | $309.42 M |
| 10/02/2024 | $6.29 | $6.29 (0%) | $6.30 | $6.28 | 117,804 | $310.91 M |
| 10/01/2024 | $6.27 | $6.31 (0.64%) | $6.32 | $6.25 | 206,449 | $311.90 M |
| 09/30/2024 | $6.23 | $6.23 (0%) | $6.25 | $6.23 | 133,008 | $307.94 M |
| 09/27/2024 | $6.25 | $6.22 (-0.48%) | $6.27 | $6.20 | 151,000 | $307.45 M |
| 09/26/2024 | $6.26 | $6.23 (-0.48%) | $6.28 | $6.22 | 130,228 | $307.94 M |
| 09/25/2024 | $6.26 | $6.24 (-0.32%) | $6.26 | $6.23 | 107,700 | $308.44 M |
| 09/24/2024 | $6.24 | $6.24 (0%) | $6.25 | $6.22 | 70,800 | $308.44 M |
| 09/23/2024 | $6.28 | $6.24 (-0.64%) | $6.28 | $6.22 | 40,000 | $308.44 M |
| 09/20/2024 | $6.27 | $6.27 (0%) | $6.27 | $6.24 | 27,128 | $309.92 M |
| 09/19/2024 | $6.29 | $6.26 (-0.48%) | $6.29 | $6.22 | 138,900 | $309.42 M |
| 09/18/2024 | $6.30 | $6.27 (-0.48%) | $6.30 | $6.24 | 94,416 | $309.92 M |
| 09/17/2024 | $6.29 | $6.28 (-0.16%) | $6.30 | $6.25 | 87,511 | $310.41 M |
| 09/16/2024 | $6.34 | $6.26 (-1.26%) | $6.34 | $6.26 | 119,000 | $309.42 M |
| 09/13/2024 | $6.38 | $6.31 (-1.1%) | $6.38 | $6.30 | 76,209 | $311.90 M |
| 09/12/2024 | $6.31 | $6.33 (0.32%) | $6.34 | $6.29 | 178,700 | $312.88 M |
| 09/11/2024 | $6.26 | $6.29 (0.48%) | $6.30 | $6.24 | 122,300 | $310.91 M |
| 09/10/2024 | $6.17 | $6.26 (1.46%) | $6.27 | $6.14 | 258,047 | $309.42 M |
| 09/09/2024 | $6.16 | $6.15 (-0.16%) | $6.16 | $6.13 | 115,549 | $303.99 M |
| 09/06/2024 | $6.12 | $6.12 (0%) | $6.15 | $6.11 | 154,926 | $302.50 M |
| 09/05/2024 | $6.09 | $6.11 (0.33%) | $6.12 | $6.09 | 169,538 | $302.01 M |
| 09/04/2024 | $6.09 | $6.09 (0%) | $6.09 | $6.06 | 118,043 | $301.02 M |
| 09/03/2024 | $6.09 | $6.07 (-0.33%) | $6.10 | $6.07 | 107,000 | $300.03 M |
| 08/30/2024 | $6.12 | $6.08 (-0.65%) | $6.12 | $6.05 | 168,700 | $300.53 M |
| 08/29/2024 | $6.11 | $6.07 (-0.65%) | $6.11 | $6.06 | 132,114 | $300.03 M |
| 08/28/2024 | $6.12 | $6.08 (-0.65%) | $6.12 | $6.05 | 111,800 | $300.53 M |
| 08/27/2024 | $6.12 | $6.10 (-0.33%) | $6.12 | $6.09 | 57,615 | $301.52 M |
| 08/26/2024 | $6.16 | $6.11 (-0.81%) | $6.16 | $6.11 | 117,700 | $302.01 M |
| 08/23/2024 | $6.15 | $6.15 (0%) | $6.15 | $6.14 | 50,632 | $303.99 M |
| 08/22/2024 | $6.17 | $6.13 (-0.65%) | $6.17 | $6.11 | 66,737 | $303.00 M |