5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
+1.17%
3 MONTH PERFORMANCE
+2.71%
6 MONTH PERFORMANCE
+1.00%
YEAR-TO-DATE PERFORMANCE
-1.62%
1 YEAR PERFORMANCE
+8.78%
BNY Mellon Strategic Municipal Bond Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.10 | $6.10 (0%) | $6.13 | $6.08 | 102.31 K | $301.52 M |
| 06/18/2026 | $6.13 | $6.13 (0%) | $6.17 | $6.12 | 93.40 K | $303.00 M |
| 06/17/2026 | $6.13 | $6.11 (-0.33%) | $6.17 | $6.09 | 75.80 K | $302.01 M |
| 06/16/2026 | $6.12 | $6.14 (0.33%) | $6.15 | $6.12 | 31.90 K | $303.49 M |
| 06/15/2026 | $6.13 | $6.13 (0%) | $6.15 | $6.12 | 36.60 K | $303.00 M |
| 06/12/2026 | $6.09 | $6.11 (0.33%) | $6.14 | $6.08 | 75.00 K | $302.01 M |
| 06/11/2026 | $6.13 | $6.11 (-0.33%) | $6.14 | $6.08 | 81.70 K | $302.01 M |
| 06/10/2026 | $6.11 | $6.13 (0.33%) | $6.15 | $6.11 | 53.40 K | $303.00 M |
| 06/09/2026 | $6.09 | $6.13 (0.66%) | $6.13 | $6.09 | 62.73 K | $303.00 M |
| 06/08/2026 | $6.11 | $6.09 (-0.33%) | $6.12 | $6.08 | 75.80 K | $301.02 M |
| 06/05/2026 | $6.11 | $6.10 (-0.16%) | $6.12 | $6.09 | 99.52 K | $301.52 M |
| 06/04/2026 | $6.11 | $6.12 (0.16%) | $6.13 | $6.10 | 115.25 K | $302.50 M |
| 06/03/2026 | $6.11 | $6.10 (-0.16%) | $6.13 | $6.08 | 175.90 K | $301.52 M |
| 06/02/2026 | $6.13 | $6.12 (-0.16%) | $6.13 | $6.09 | 101.90 K | $302.50 M |
| 06/01/2026 | $6.15 | $6.12 (-0.49%) | $6.15 | $6.09 | 193.32 K | $302.50 M |
| 05/29/2026 | $6.14 | $6.15 (0.16%) | $6.18 | $6.12 | 127.70 K | $303.99 M |
| 05/28/2026 | $6.11 | $6.12 (0.16%) | $6.13 | $6.08 | 177.10 K | $302.50 M |
| 05/27/2026 | $6.04 | $6.09 (0.83%) | $6.11 | $6.03 | 103.30 K | $301.02 M |
| 05/26/2026 | $6.04 | $6.02 (-0.33%) | $6.08 | $6.01 | 115.20 K | $297.56 M |
| 05/22/2026 | $6.01 | $6.00 (-0.17%) | $6.02 | $5.97 | 28.00 K | $296.57 M |
| 05/21/2026 | $6.00 | $6.00 (0%) | $6.00 | $5.97 | 51.35 K | $296.57 M |
| 05/20/2026 | $6.01 | $6.00 (-0.17%) | $6.01 | $5.95 | 98.32 K | $296.57 M |
| 05/19/2026 | $5.97 | $5.97 (0%) | $6.01 | $5.91 | 85.40 K | $295.09 M |
| 05/18/2026 | $6.05 | $6.00 (-0.83%) | $6.05 | $5.95 | 71.03 K | $296.57 M |
| 05/15/2026 | $6.07 | $6.05 (-0.33%) | $6.07 | $6.01 | 45.34 K | $299.04 M |
| 05/14/2026 | $6.15 | $6.11 (-0.65%) | $6.15 | $6.08 | 24.21 K | $302.01 M |
| 05/13/2026 | $6.14 | $6.16 (0.33%) | $6.16 | $6.11 | 63.00 K | $304.48 M |
| 05/12/2026 | $6.16 | $6.16 (0%) | $6.19 | $6.14 | 68.70 K | $304.48 M |
| 05/11/2026 | $6.18 | $6.19 (0.16%) | $6.21 | $6.17 | 62.44 K | $305.96 M |
| 05/08/2026 | $6.19 | $6.17 (-0.32%) | $6.21 | $6.13 | 54.80 K | $304.98 M |
| 05/07/2026 | $6.19 | $6.18 (-0.16%) | $6.21 | $6.14 | 53.60 K | $305.47 M |
| 05/06/2026 | $6.14 | $6.18 (0.65%) | $6.21 | $6.14 | 168.40 K | $305.47 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 |
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.
