-
5 DAY PERFORMANCE
-0.32% -
1 MONTH PERFORMANCE
+2.28% -
3 MONTH PERFORMANCE
+6.63% -
6 MONTH PERFORMANCE
+7.92% -
YEAR-TO-DATE PERFORMANCE
+9.81% -
1 YEAR PERFORMANCE
+18.53%
BNY Mellon Strategic Municipal Bond Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/16/2024 | $6.34 | $6.28 (-0.95%) | $6.34 | $6.26 | 81,211 | |
| 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 |
| 08/21/2024 | $6.16 | $6.16 (0%) | $6.16 | $6.12 | 92,518 | $304.48 M |
| 08/20/2024 | $6.14 | $6.15 (0.16%) | $6.15 | $6.10 | 57,732 | $303.99 M |
| 08/19/2024 | $6.10 | $6.11 (0.16%) | $6.13 | $6.10 | 76,015 | $302.01 M |
| 08/16/2024 | $6.12 | $6.13 (0.16%) | $6.13 | $6.10 | 103,400 | $303.00 M |
| 08/15/2024 | $6.13 | $6.11 (-0.33%) | $6.14 | $6.10 | 155,100 | $302.01 M |
| 08/14/2024 | $6.11 | $6.14 (0.49%) | $6.14 | $6.10 | 108,728 | $303.49 M |
| 08/13/2024 | $6.08 | $6.12 (0.66%) | $6.12 | $6.08 | 119,546 | $302.50 M |
| 08/12/2024 | $6.06 | $6.06 (0%) | $6.08 | $6.04 | 75,100 | $299.54 M |
| 08/09/2024 | $6.05 | $6.06 (0.17%) | $6.08 | $6.03 | 97,800 | $299.54 M |
| 08/08/2024 | $6.03 | $6.02 (-0.17%) | $6.04 | $6.01 | 114,537 | $297.56 M |
| 08/07/2024 | $6.04 | $6.03 (-0.17%) | $6.09 | $6.02 | 118,009 | $298.06 M |
| 08/06/2024 | $5.98 | $6.01 (0.5%) | $6.05 | $5.98 | 250,711 | $297.07 M |
| 08/05/2024 | $5.93 | $6.01 (1.35%) | $6.03 | $5.93 | 202,600 | $297.07 M |
| 08/02/2024 | $6.04 | $6.04 (0%) | $6.05 | $6.01 | 258,300 | $298.55 M |
| 08/01/2024 | $5.99 | $6.01 (0.33%) | $6.03 | $5.99 | 192,500 | $297.07 M |
| 07/31/2024 | $6.00 | $5.99 (-0.17%) | $6.01 | $5.96 | 74,400 | $296.08 M |
| 07/30/2024 | $5.94 | $5.97 (0.51%) | $5.98 | $5.94 | 97,100 | $295.09 M |
| 07/29/2024 | $5.94 | $5.96 (0.34%) | $5.97 | $5.94 | 55,141 | $294.59 M |
| 07/26/2024 | $5.91 | $5.95 (0.68%) | $5.97 | $5.91 | 94,024 | $294.10 M |
| 07/25/2024 | $5.91 | $5.93 (0.34%) | $5.93 | $5.90 | 44,807 | $293.11 M |
| 07/24/2024 | $5.90 | $5.91 (0.17%) | $5.92 | $5.89 | 94,025 | $292.12 M |
| 07/23/2024 | $5.90 | $5.91 (0.17%) | $5.91 | $5.90 | 42,236 | $292.12 M |
| 07/22/2024 | $5.91 | $5.92 (0.17%) | $5.94 | $5.91 | 67,609 | $292.62 M |
| 07/19/2024 | $5.88 | $5.90 (0.34%) | $5.92 | $5.88 | 136,499 | $291.63 M |
| 07/18/2024 | $5.89 | $5.89 (0%) | $5.90 | $5.88 | 97,308 | $291.14 M |
| 07/17/2024 | $5.88 | $5.91 (0.51%) | $5.91 | $5.88 | 82,768 | $292.12 M |
| 07/16/2024 | $5.90 | $5.90 (0%) | $5.93 | $5.90 | 118,531 | $291.63 M |
| 07/15/2024 | $5.91 | $5.90 (-0.17%) | $5.97 | $5.90 | 99,576 | $291.63 M |
| 07/12/2024 | $5.96 | $5.94 (-0.34%) | $5.96 | $5.93 | 101,643 | $293.61 M |
| 07/11/2024 | $5.90 | $5.95 (0.85%) | $5.95 | $5.90 | 105,266 | $294.10 M |
| 07/10/2024 | $5.87 | $5.87 (0%) | $5.89 | $5.83 | 322,350 | $290.15 M |
| 07/09/2024 | $5.88 | $5.85 (-0.51%) | $5.89 | $5.84 | 142,381 | $289.16 M |
| 07/08/2024 | $5.85 | $5.88 (0.51%) | $5.90 | $5.85 | 194,655 | $290.64 M |
| 07/05/2024 | $5.86 | $5.87 (0.17%) | $5.90 | $5.86 | 142,115 | $290.15 M |
| 07/03/2024 | $5.85 | $5.86 (0.17%) | $5.90 | $5.85 | 100,357 | $289.65 M |
| 07/02/2024 | $5.89 | $5.86 (-0.51%) | $5.90 | $5.85 | 117,395 | $289.65 M |
| 07/01/2024 | $5.91 | $5.85 (-1.02%) | $5.91 | $5.84 | 117,229 | $289.16 M |
| 06/28/2024 | $5.89 | $5.94 (0.85%) | $5.94 | $5.88 | 126,600 | $293.61 M |
| 06/27/2024 | $5.86 | $5.86 (0%) | $5.88 | $5.86 | 36,785 | $289.65 M |
| 06/26/2024 | $5.87 | $5.85 (-0.34%) | $5.90 | $5.84 | 107,890 | $289.16 M |
| 06/25/2024 | $5.86 | $5.89 (0.51%) | $5.89 | $5.86 | 86,983 | $291.14 M |
| 06/24/2024 | $5.83 | $5.86 (0.51%) | $5.88 | $5.83 | 84,379 | $289.65 M |
| 06/21/2024 | $5.80 | $5.85 (0.86%) | $5.86 | $5.80 | 215,338 | $289.16 M |
| 06/20/2024 | $5.88 | $5.84 (-0.68%) | $5.89 | $5.83 | 235,818 | $288.66 M |
| 06/18/2024 | $5.87 | $5.87 (0%) | $5.93 | $5.86 | 74,038 | $290.15 M |
| 06/17/2024 | $5.85 | $5.86 (0.17%) | $5.89 | $5.85 | 127,686 | $289.65 M |