5 DAY PERFORMANCE
+11.17%
1 MONTH PERFORMANCE
+4.48%
3 MONTH PERFORMANCE
-0.98%
6 MONTH PERFORMANCE
+2.19%
YEAR-TO-DATE PERFORMANCE
-1.62%
1 YEAR PERFORMANCE
+2.53%
BNY Mellon Strategic Municipal Bond Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.46 | $5.44 (-0.37%) | $5.46 | $5.43 | 186.71 K | $269.39 M |
| 09/18/2026 | $5.47 | $5.42 (-0.91%) | $5.48 | $5.42 | 101.40 K | $267.90 M |
| 09/17/2026 | $5.47 | $5.49 (0.37%) | $5.50 | $5.47 | 138.50 K | $271.36 M |
| 09/16/2026 | $5.43 | $5.46 (0.55%) | $5.46 | $5.43 | 132.00 K | $269.88 M |
| 09/15/2026 | $5.50 | $5.44 (-1.09%) | $5.52 | $5.44 | 178.95 K | $268.89 M |
| 09/14/2026 | $5.55 | $5.50 (-0.9%) | $5.55 | $5.50 | 39.61 K | $271.86 M |
| 09/11/2026 | $5.59 | $5.58 (-0.18%) | $5.59 | $5.56 | 126.85 K | $275.81 M |
| 09/10/2026 | $5.64 | $5.58 (-1.06%) | $5.64 | $5.57 | 145.94 K | $275.81 M |
| 09/09/2026 | $5.72 | $5.67 (-0.87%) | $5.72 | $5.63 | 92.64 K | $280.26 M |
| 09/08/2026 | $5.73 | $5.70 (-0.52%) | $5.73 | $5.70 | 38.60 K | $281.74 M |
| 09/04/2026 | $5.73 | $5.72 (-0.17%) | $5.75 | $5.72 | 30.94 K | $282.73 M |
| 09/03/2026 | $5.78 | $5.74 (-0.69%) | $5.78 | $5.72 | 85.50 K | $283.72 M |
| 09/02/2026 | $5.78 | $5.75 (-0.52%) | $5.78 | $5.74 | 58.03 K | $284.21 M |
| 09/01/2026 | $5.82 | $5.78 (-0.69%) | $5.82 | $5.78 | 149.32 K | $285.70 M |
| 08/31/2026 | $5.84 | $5.82 (-0.34%) | $5.84 | $5.81 | 77.53 K | $287.67 M |
| 08/28/2026 | $5.83 | $5.83 (0%) | $5.83 | $5.82 | 67.00 K | $288.17 M |
| 08/27/2026 | $5.82 | $5.81 (-0.17%) | $5.83 | $5.81 | 79.30 K | $287.18 M |
| 08/26/2026 | $5.84 | $5.83 (-0.17%) | $5.85 | $5.82 | 130.63 K | $288.17 M |
| 08/25/2026 | $5.82 | $5.83 (0.17%) | $5.83 | $5.81 | 154.10 K | $288.17 M |
| 08/24/2026 | $5.83 | $5.77 (-1.03%) | $5.83 | $5.77 | 66.80 K | $285.20 M |
| 08/21/2026 | $5.81 | $5.81 (0%) | $5.83 | $5.79 | 29.43 K | $287.18 M |
| 08/20/2026 | $5.84 | $5.81 (-0.51%) | $5.86 | $5.78 | 206.10 K | $287.18 M |
| 08/19/2026 | $5.85 | $5.87 (0.34%) | $5.87 | $5.85 | 73.20 K | $290.15 M |
| 08/18/2026 | $5.86 | $5.83 (-0.51%) | $5.86 | $5.82 | 90.01 K | $288.17 M |
| 08/17/2026 | $5.85 | $5.85 (0%) | $5.90 | $5.84 | 129.60 K | $289.16 M |
| 08/14/2026 | $5.91 | $5.86 (-0.85%) | $5.91 | $5.86 | 172.60 K | $289.65 M |
| 08/13/2026 | $5.88 | $5.89 (0.17%) | $5.91 | $5.86 | 220.34 K | $291.13 M |
| 08/12/2026 | $5.87 | $5.89 (0.34%) | $5.92 | $5.87 | 156.83 K | $291.13 M |
| 08/11/2026 | $5.90 | $5.87 (-0.51%) | $5.91 | $5.85 | 114.50 K | $290.15 M |
| 08/10/2026 | $5.91 | $5.89 (-0.34%) | $5.93 | $5.88 | 93.80 K | $291.13 M |
| 08/07/2026 | $5.90 | $5.92 (0.34%) | $5.92 | $5.89 | 159.00 K | $292.62 M |
| 08/06/2026 | $5.86 | $5.88 (0.34%) | $5.89 | $5.85 | 210.25 K | $290.64 M |
| 08/05/2026 | $5.83 | $5.84 (0.17%) | $5.86 | $5.82 | 257.84 K | $288.66 M |
| 08/04/2026 | $5.83 | $5.83 (0%) | $5.84 | $5.80 | 183.80 K | $288.17 M |
| 08/03/2026 | $5.82 | $5.80 (-0.34%) | $5.83 | $5.78 | 205.10 K | $286.69 M |
| 07/31/2026 | $5.82 | $5.81 (-0.17%) | $5.86 | $5.80 | 174.10 K | $287.18 M |
| 07/30/2026 | $5.88 | $5.83 (-0.85%) | $5.89 | $5.82 | 199.50 K | $288.17 M |
| 07/29/2026 | $5.91 | $5.87 (-0.68%) | $5.92 | $5.87 | 104.70 K | $290.15 M |
| 07/28/2026 | $5.89 | $5.89 (0%) | $5.92 | $5.87 | 105.00 K | $291.13 M |
| 07/27/2026 | $5.92 | $5.89 (-0.51%) | $5.93 | $5.87 | 103.00 K | $291.13 M |
| 07/24/2026 | $5.91 | $5.90 (-0.17%) | $5.92 | $5.89 | 70.45 K | $291.63 M |
| 07/23/2026 | $5.95 | $5.92 (-0.5%) | $5.95 | $5.88 | 141.10 K | $292.62 M |
| 07/22/2026 | $5.98 | $5.98 (0%) | $6.00 | $5.95 | 106.74 K | $295.58 M |
| 07/21/2026 | $6.04 | $6.00 (-0.66%) | $6.04 | $5.98 | 370.71 K | $296.57 M |
| 07/20/2026 | $6.06 | $6.05 (-0.17%) | $6.07 | $6.03 | 52.41 K | $299.04 M |
| 07/17/2026 | $6.04 | $6.04 (0%) | $6.05 | $6.03 | 48.62 K | $298.55 M |
| 07/16/2026 | $6.06 | $6.05 (-0.17%) | $6.07 | $6.04 | 84.32 K | $299.04 M |
| 07/15/2026 | $6.10 | $6.07 (-0.49%) | $6.11 | $6.05 | 92.40 K | $300.03 M |
| 07/14/2026 | $6.07 | $6.08 (0.16%) | $6.09 | $6.06 | 114.30 K | $300.53 M |
| 07/13/2026 | $6.05 | $6.07 (0.33%) | $6.09 | $6.03 | 87.10 K | $300.03 M |
| 07/10/2026 | $6.09 | $6.06 (-0.49%) | $6.11 | $6.05 | 64.83 K | $299.54 M |
| 07/09/2026 | $6.07 | $6.07 (0%) | $6.08 | $6.05 | 84.04 K | $300.03 M |
| 07/08/2026 | $6.06 | $6.04 (-0.33%) | $6.07 | $6.02 | 123.30 K | $298.55 M |
| 07/07/2026 | $6.15 | $6.07 (-1.3%) | $6.15 | $6.05 | 199.80 K | $300.03 M |
| 07/06/2026 | $6.15 | $6.14 (-0.16%) | $6.15 | $6.12 | 164.00 K | $303.49 M |
| 07/02/2026 | $6.17 | $6.17 (0%) | $6.17 | $6.12 | 174.12 K | $304.98 M |
| 07/01/2026 | $6.14 | $6.18 (0.65%) | $6.19 | $6.13 | 143.62 K | $305.47 M |
| 06/30/2026 | $6.20 | $6.15 (-0.81%) | $6.20 | $6.15 | 206.24 K | $303.99 M |
| 06/29/2026 | $6.12 | $6.18 (0.98%) | $6.20 | $6.12 | 156.50 K | $305.47 M |
| 06/26/2026 | $6.11 | $6.13 (0.33%) | $6.17 | $6.06 | 232.10 K | $303.00 M |
| 06/25/2026 | $6.15 | $6.14 (-0.16%) | $6.17 | $6.14 | 106.82 K | $303.49 M |
| 06/24/2026 | $6.14 | $6.15 (0.16%) | $6.17 | $6.13 | 149.70 K | $303.99 M |
| 06/23/2026 | $6.09 | $6.13 (0.66%) | $6.13 | $6.05 | 208.83 K | $303.00 M |
| 06/22/2026 | $6.10 | $6.10 (0%) | $6.13 | $6.08 | 102.31 K | $301.52 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.
