5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
-0.17%
3 MONTH PERFORMANCE
+2.06%
6 MONTH PERFORMANCE
+7.21%
YEAR-TO-DATE PERFORMANCE
+2.41%
1 YEAR PERFORMANCE
-2.78%
BNY Mellon Strategic Municipal Bond Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $6.01 | $6.03 (0.33%) | $6.06 | $6.01 | 31.90 K | |
| 12/05/2025 | $6.01 | $6.04 (0.5%) | $6.06 | $6.00 | 116.60 K | $298.55 M |
| 12/04/2025 | $5.99 | $5.99 (0%) | $6.02 | $5.98 | 239.01 K | $296.08 M |
| 12/03/2025 | $5.92 | $5.99 (1.18%) | $5.99 | $5.91 | 267.70 K | $296.08 M |
| 12/02/2025 | $5.87 | $5.90 (0.51%) | $5.91 | $5.84 | 278.34 K | $291.63 M |
| 12/01/2025 | $5.86 | $5.88 (0.34%) | $5.90 | $5.82 | 272.40 K | $290.64 M |
| 11/28/2025 | $5.90 | $5.89 (-0.17%) | $5.92 | $5.89 | 151.12 K | $291.14 M |
| 11/26/2025 | $5.89 | $5.91 (0.34%) | $5.92 | $5.88 | 152.80 K | $292.12 M |
| 11/25/2025 | $5.88 | $5.90 (0.34%) | $5.91 | $5.87 | 136.22 K | $291.63 M |
| 11/24/2025 | $5.87 | $5.88 (0.17%) | $5.91 | $5.86 | 169.11 K | $290.64 M |
| 11/21/2025 | $5.89 | $5.87 (-0.34%) | $5.90 | $5.87 | 157.92 K | $290.15 M |
| 11/20/2025 | $5.93 | $5.89 (-0.67%) | $5.94 | $5.89 | 204.81 K | $291.14 M |
| 11/19/2025 | $5.95 | $5.92 (-0.5%) | $5.95 | $5.89 | 162.82 K | $292.62 M |
| 11/18/2025 | $5.96 | $5.95 (-0.17%) | $5.99 | $5.95 | 110.82 K | $294.10 M |
| 11/17/2025 | $5.97 | $5.96 (-0.17%) | $5.98 | $5.95 | 191.70 K | $294.60 M |
| 11/14/2025 | $5.98 | $5.97 (-0.17%) | $5.98 | $5.96 | 52.30 K | $295.09 M |
| 11/13/2025 | $6.00 | $5.99 (-0.17%) | $6.00 | $5.98 | 46.55 K | $296.08 M |
| 11/12/2025 | $6.01 | $6.00 (-0.17%) | $6.01 | $5.98 | 56.90 K | $296.57 M |
| 11/11/2025 | $6.01 | $5.99 (-0.33%) | $6.01 | $5.96 | 147.10 K | $296.08 M |
| 11/10/2025 | $5.98 | $5.99 (0.17%) | $5.99 | $5.95 | 64.50 K | $296.08 M |
| 11/07/2025 | $5.95 | $5.96 (0.17%) | $5.98 | $5.92 | 260.13 K | $294.60 M |
| 11/06/2025 | $5.98 | $5.94 (-0.67%) | $5.99 | $5.94 | 116.30 K | $293.61 M |
| 11/05/2025 | $5.98 | $5.98 (0%) | $6.01 | $5.96 | 167.42 K | $295.58 M |
| 11/04/2025 | $5.98 | $5.97 (-0.17%) | $6.00 | $5.96 | 135.30 K | $295.09 M |
| 11/03/2025 | $6.00 | $5.98 (-0.33%) | $6.00 | $5.95 | 117.21 K | $295.58 M |
| 10/31/2025 | $5.99 | $5.99 (0%) | $6.02 | $5.97 | 183.70 K | $296.08 M |
| 10/30/2025 | $5.99 | $5.96 (-0.5%) | $5.99 | $5.95 | 150.00 K | $294.60 M |
| 10/29/2025 | $6.02 | $5.99 (-0.5%) | $6.02 | $5.98 | 220.30 K | $296.08 M |
| 10/28/2025 | $6.04 | $6.02 (-0.33%) | $6.05 | $6.01 | 160.50 K | $297.56 M |
| 10/27/2025 | $6.06 | $6.03 (-0.5%) | $6.06 | $6.01 | 78.05 K | $298.06 M |
| 10/24/2025 | $6.07 | $6.03 (-0.66%) | $6.07 | $6.03 | 46.90 K | $298.06 M |
| 10/23/2025 | $6.05 | $6.07 (0.33%) | $6.07 | $6.02 | 63.50 K | $300.03 M |
| 10/22/2025 | $6.07 | $6.04 (-0.49%) | $6.07 | $6.02 | 58.50 K | $298.55 M |
| 10/21/2025 | $6.04 | $6.05 (0.17%) | $6.07 | $6.02 | 98.30 K | $299.04 M |
| 10/20/2025 | $5.97 | $6.02 (0.84%) | $6.02 | $5.97 | 217.04 K | $297.56 M |
| 10/17/2025 | $5.99 | $5.93 (-1%) | $6.01 | $5.93 | 78.00 K | $293.11 M |
| 10/16/2025 | $6.01 | $5.99 (-0.33%) | $6.02 | $5.97 | 53.00 K | $296.08 M |
| 10/15/2025 | $5.95 | $5.98 (0.5%) | $6.04 | $5.95 | 72.60 K | $295.58 M |
| 10/14/2025 | $5.98 | $5.99 (0.17%) | $6.01 | $5.98 | 34.72 K | $296.08 M |
| 10/13/2025 | $6.00 | $6.04 (0.67%) | $6.04 | $5.99 | 75.40 K | $298.55 M |
| 10/10/2025 | $5.97 | $5.97 (0%) | $5.98 | $5.95 | 48.30 K | $295.09 M |
| 10/09/2025 | $5.98 | $5.94 (-0.67%) | $5.98 | $5.94 | 49.73 K | $293.61 M |
| 10/08/2025 | $5.98 | $5.97 (-0.17%) | $6.00 | $5.94 | 106.42 K | $295.09 M |
| 10/07/2025 | $5.95 | $5.95 (0%) | $5.98 | $5.89 | 103.74 K | $294.10 M |
| 10/06/2025 | $5.94 | $5.93 (-0.17%) | $5.95 | $5.92 | 114.83 K | $293.11 M |
| 10/03/2025 | $5.98 | $5.94 (-0.67%) | $5.98 | $5.94 | 88.50 K | $293.61 M |
| 10/02/2025 | $6.00 | $5.97 (-0.5%) | $6.00 | $5.97 | 53.30 K | $295.09 M |
| 10/01/2025 | $5.96 | $5.99 (0.5%) | $5.99 | $5.95 | 86.33 K | $296.08 M |
| 09/30/2025 | $5.90 | $5.92 (0.34%) | $5.94 | $5.90 | 109.60 K | $292.62 M |
| 09/29/2025 | $5.92 | $5.92 (0%) | $5.92 | $5.90 | 59.90 K | $292.62 M |
| 09/26/2025 | $5.87 | $5.89 (0.34%) | $5.90 | $5.86 | 64.54 K | $291.14 M |
| 09/25/2025 | $5.91 | $5.85 (-1.02%) | $5.91 | $5.85 | 93.42 K | $289.16 M |
| 09/24/2025 | $5.96 | $5.91 (-0.84%) | $5.97 | $5.90 | 159.20 K | $292.13 M |
| 09/23/2025 | $5.97 | $5.98 (0.17%) | $6.00 | $5.96 | 103.10 K | $295.59 M |
| 09/22/2025 | $5.93 | $5.95 (0.34%) | $5.96 | $5.91 | 77.30 K | $294.10 M |
| 09/19/2025 | $5.93 | $5.92 (-0.17%) | $5.94 | $5.91 | 87.20 K | $292.62 M |
| 09/18/2025 | $5.93 | $5.96 (0.51%) | $5.98 | $5.91 | 90.10 K | $294.60 M |
| 09/17/2025 | $5.97 | $5.93 (-0.67%) | $6.00 | $5.93 | 105.12 K | $293.11 M |
| 09/16/2025 | $5.93 | $5.95 (0.34%) | $5.98 | $5.91 | 82.10 K | $294.10 M |
| 09/15/2025 | $5.87 | $5.95 (1.36%) | $5.96 | $5.87 | 92.12 K | $294.10 M |
| 09/12/2025 | $5.91 | $5.91 (0%) | $5.92 | $5.89 | 49.20 K | $292.13 M |
| 09/11/2025 | $5.86 | $5.93 (1.19%) | $5.94 | $5.86 | 139.15 K | $293.11 M |
| 09/10/2025 | $5.85 | $5.85 (0%) | $5.88 | $5.84 | 98.30 K | $289.16 M |
| 09/09/2025 | $5.83 | $5.84 (0.17%) | $5.84 | $5.81 | 121.30 K | $288.67 M |
| 09/08/2025 | $5.77 | $5.83 (1.04%) | $5.83 | $5.77 | 99.53 K | $288.17 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.
