5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
+2.53%
3 MONTH PERFORMANCE
-2.25%
6 MONTH PERFORMANCE
+2.19%
YEAR-TO-DATE PERFORMANCE
-1.62%
1 YEAR PERFORMANCE
+6.68%
BNY Mellon Strategic Municipal Bond Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.14 | $6.18 (0.65%) | $6.21 | $6.14 | 168.37 K | $305.72 M |
| 05/05/2026 | $6.00 | $6.10 (1.67%) | $6.10 | $6.00 | 121.00 K | $301.52 M |
| 05/04/2026 | $6.03 | $5.97 (-1%) | $6.04 | $5.97 | 122.40 K | $295.09 M |
| 05/01/2026 | $6.05 | $6.04 (-0.17%) | $6.06 | $6.03 | 90.20 K | $298.55 M |
| 04/30/2026 | $6.05 | $6.05 (0%) | $6.07 | $6.03 | 148.30 K | $299.04 M |
| 04/29/2026 | $6.02 | $6.00 (-0.33%) | $6.03 | $5.99 | 90.42 K | $296.57 M |
| 04/28/2026 | $6.05 | $6.01 (-0.66%) | $6.06 | $6.00 | 77.75 K | $297.07 M |
| 04/27/2026 | $6.04 | $6.05 (0.17%) | $6.07 | $6.02 | 71.64 K | $299.04 M |
| 04/24/2026 | $6.06 | $6.01 (-0.83%) | $6.07 | $6.01 | 76.90 K | $297.07 M |
| 04/23/2026 | $6.05 | $6.04 (-0.17%) | $6.08 | $6.03 | 98.00 K | $298.55 M |
| 04/22/2026 | $6.11 | $6.03 (-1.31%) | $6.11 | $6.03 | 62.11 K | $298.06 M |
| 04/21/2026 | $6.12 | $6.09 (-0.49%) | $6.13 | $6.08 | 79.10 K | $301.02 M |
| 04/20/2026 | $6.12 | $6.12 (0%) | $6.14 | $6.10 | 87.63 K | $302.50 M |
| 04/17/2026 | $6.10 | $6.11 (0.16%) | $6.16 | $6.09 | 62.70 K | $302.01 M |
| 04/16/2026 | $6.09 | $6.09 (0%) | $6.11 | $6.04 | 66.20 K | $301.02 M |
| 04/15/2026 | $6.09 | $6.07 (-0.33%) | $6.09 | $6.03 | 56.13 K | $300.03 M |
| 04/14/2026 | $6.06 | $6.07 (0.17%) | $6.11 | $6.06 | 76.00 K | $300.03 M |
| 04/13/2026 | $6.13 | $6.10 (-0.49%) | $6.14 | $6.07 | 57.34 K | $301.52 M |
| 04/10/2026 | $6.17 | $6.11 (-0.97%) | $6.17 | $6.11 | 41.50 K | $302.01 M |
| 04/09/2026 | $6.15 | $6.15 (0%) | $6.15 | $6.12 | 71.30 K | $303.99 M |
| 04/08/2026 | $6.11 | $6.12 (0.16%) | $6.19 | $6.09 | 135.50 K | $302.50 M |
| 04/07/2026 | $5.92 | $6.02 (1.69%) | $6.05 | $5.89 | 207.63 K | $297.56 M |
| 04/06/2026 | $5.92 | $5.92 (0%) | $6.03 | $5.90 | 174.91 K | $292.62 M |
| 04/02/2026 | $5.96 | $5.90 (-1.01%) | $5.98 | $5.89 | 150.04 K | $291.63 M |
| 04/01/2026 | $6.00 | $5.99 (-0.17%) | $6.06 | $5.92 | 147.30 K | $296.08 M |
| 03/31/2026 | $5.81 | $6.01 (3.44%) | $6.01 | $5.78 | 351.00 K | $297.07 M |
| 03/30/2026 | $5.80 | $5.80 (0%) | $5.83 | $5.78 | 208.20 K | $286.69 M |
| 03/27/2026 | $5.80 | $5.80 (0%) | $5.82 | $5.77 | 110.03 K | $286.69 M |
| 03/26/2026 | $5.86 | $5.83 (-0.51%) | $5.88 | $5.80 | 160.00 K | $288.17 M |
| 03/25/2026 | $5.83 | $5.88 (0.86%) | $5.88 | $5.83 | 138.93 K | $290.64 M |
| 03/24/2026 | $5.90 | $5.83 (-1.19%) | $5.90 | $5.79 | 93.50 K | $288.17 M |
| 03/23/2026 | $5.94 | $5.91 (-0.51%) | $5.94 | $5.89 | 84.70 K | $292.12 M |
| 03/20/2026 | $6.00 | $5.94 (-1%) | $6.00 | $5.94 | 92.80 K | $293.61 M |
| 03/19/2026 | $6.00 | $6.01 (0.17%) | $6.03 | $6.00 | 70.50 K | $297.07 M |
| 03/18/2026 | $6.00 | $6.02 (0.33%) | $6.05 | $6.00 | 56.50 K | $297.56 M |
| 03/17/2026 | $6.02 | $6.00 (-0.33%) | $6.05 | $6.00 | 48.20 K | $296.57 M |
| 03/16/2026 | $6.00 | $6.01 (0.17%) | $6.03 | $5.99 | 17.00 K | $297.07 M |
| 03/13/2026 | $6.03 | $5.99 (-0.66%) | $6.06 | $5.98 | 88.90 K | $296.08 M |
| 03/12/2026 | $6.02 | $6.03 (0.17%) | $6.07 | $6.02 | 50.43 K | $298.06 M |
| 03/11/2026 | $6.05 | $6.06 (0.17%) | $6.11 | $6.05 | 68.50 K | $299.54 M |
| 03/10/2026 | $6.09 | $6.08 (-0.16%) | $6.11 | $6.04 | 160.70 K | $300.53 M |
| 03/09/2026 | $6.05 | $6.07 (0.33%) | $6.10 | $6.05 | 46.02 K | $300.03 M |
| 03/06/2026 | $6.09 | $6.10 (0.16%) | $6.12 | $6.07 | 102.92 K | $301.52 M |
| 03/05/2026 | $6.12 | $6.10 (-0.33%) | $6.13 | $6.09 | 77.24 K | $301.52 M |
| 03/04/2026 | $6.16 | $6.12 (-0.65%) | $6.16 | $6.12 | 185.90 K | $302.50 M |
| 03/03/2026 | $6.18 | $6.16 (-0.32%) | $6.18 | $6.15 | 85.02 K | $304.48 M |
| 03/02/2026 | $6.18 | $6.19 (0.16%) | $6.22 | $6.15 | 89.00 K | $305.96 M |
| 02/27/2026 | $6.24 | $6.18 (-0.96%) | $6.24 | $6.18 | 88.50 K | $305.47 M |
| 02/26/2026 | $6.17 | $6.20 (0.49%) | $6.21 | $6.17 | 85.83 K | $306.46 M |
| 02/25/2026 | $6.17 | $6.17 (0%) | $6.23 | $6.17 | 124.40 K | $304.98 M |
| 02/24/2026 | $6.20 | $6.17 (-0.48%) | $6.20 | $6.13 | 206.40 K | $304.98 M |
| 02/23/2026 | $6.15 | $6.18 (0.49%) | $6.21 | $6.15 | 91.30 K | $305.47 M |
| 02/20/2026 | $6.21 | $6.15 (-0.97%) | $6.22 | $6.15 | 57.40 K | $303.99 M |
| 02/19/2026 | $6.25 | $6.19 (-0.96%) | $6.27 | $6.17 | 81.23 K | $305.96 M |
| 02/18/2026 | $6.26 | $6.25 (-0.16%) | $6.27 | $6.25 | 43.23 K | $308.93 M |
| 02/17/2026 | $6.23 | $6.25 (0.32%) | $6.26 | $6.22 | 149.73 K | $308.93 M |
| 02/13/2026 | $6.27 | $6.24 (-0.48%) | $6.28 | $6.21 | 62.80 K | $308.44 M |
| 02/12/2026 | $6.28 | $6.26 (-0.32%) | $6.28 | $6.24 | 55.10 K | $309.42 M |
| 02/11/2026 | $6.27 | $6.28 (0.16%) | $6.28 | $6.26 | 28.74 K | $310.41 M |
| 02/10/2026 | $6.21 | $6.27 (0.97%) | $6.27 | $6.21 | 33.92 K | $309.92 M |
| 02/09/2026 | $6.21 | $6.22 (0.16%) | $6.22 | $6.20 | 40.34 K | $307.45 M |
| 02/06/2026 | $6.18 | $6.21 (0.49%) | $6.21 | $6.18 | 150.93 K | $306.95 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.
