5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
+0.51%
3 MONTH PERFORMANCE
-3.28%
6 MONTH PERFORMANCE
-6.95%
YEAR-TO-DATE PERFORMANCE
+1.38%
1 YEAR PERFORMANCE
+1.38%
BNY Mellon Strategic Municipal Bond Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.92 | $5.90 (-0.34%) | $5.92 | $5.87 | 189,672 | $290.64 M |
| 03/11/2025 | $5.92 | $5.90 (-0.34%) | $5.92 | $5.89 | 113,220 | $291.63 M |
| 03/10/2025 | $5.91 | $5.90 (-0.17%) | $5.94 | $5.90 | 118,120 | $291.63 M |
| 03/07/2025 | $5.99 | $5.91 (-1.34%) | $6.00 | $5.91 | 110,849 | $292.12 M |
| 03/06/2025 | $6.03 | $6.00 (-0.5%) | $6.03 | $5.98 | 59,500 | $296.57 M |
| 03/05/2025 | $6.04 | $6.02 (-0.33%) | $6.05 | $6.00 | 125,119 | $297.56 M |
| 03/04/2025 | $6.07 | $6.02 (-0.82%) | $6.08 | $6.01 | 98,949 | $297.56 M |
| 03/03/2025 | $6.04 | $6.10 (0.99%) | $6.10 | $6.03 | 132,100 | $301.52 M |
| 02/28/2025 | $6.08 | $6.03 (-0.82%) | $6.08 | $6.01 | 92,346 | $298.06 M |
| 02/27/2025 | $6.07 | $6.05 (-0.33%) | $6.07 | $6.03 | 94,612 | $299.04 M |
| 02/26/2025 | $6.01 | $6.06 (0.83%) | $6.07 | $6.00 | 79,736 | $299.54 M |
| 02/25/2025 | $6.00 | $6.03 (0.5%) | $6.03 | $5.99 | 105,500 | $298.06 M |
| 02/24/2025 | $6.01 | $5.97 (-0.67%) | $6.01 | $5.94 | 118,148 | $295.09 M |
| 02/21/2025 | $6.01 | $6.00 (-0.17%) | $6.03 | $5.97 | 65,032 | $296.57 M |
| 02/20/2025 | $6.01 | $5.99 (-0.33%) | $6.05 | $5.97 | 171,700 | $296.08 M |
| 02/19/2025 | $5.95 | $5.99 (0.67%) | $6.00 | $5.94 | 271,600 | $296.08 M |
| 02/18/2025 | $5.93 | $5.93 (0%) | $5.97 | $5.92 | 281,600 | $293.11 M |
| 02/14/2025 | $5.89 | $5.96 (1.19%) | $5.96 | $5.89 | 162,800 | $294.60 M |
| 02/13/2025 | $5.87 | $5.88 (0.17%) | $5.89 | $5.86 | 160,435 | $290.64 M |
| 02/12/2025 | $5.86 | $5.86 (0%) | $5.88 | $5.85 | 237,820 | $289.65 M |
| 02/11/2025 | $5.91 | $5.92 (0.17%) | $5.94 | $5.90 | 130,800 | $292.62 M |
| 02/10/2025 | $5.96 | $5.90 (-1.01%) | $5.97 | $5.90 | 109,500 | $291.63 M |
| 02/07/2025 | $5.95 | $5.95 (0%) | $5.97 | $5.93 | 119,412 | $294.10 M |
| 02/06/2025 | $5.91 | $5.95 (0.68%) | $5.96 | $5.91 | 119,700 | $294.10 M |
| 02/05/2025 | $5.88 | $5.93 (0.85%) | $5.95 | $5.88 | 234,305 | $293.11 M |
| 02/04/2025 | $5.84 | $5.86 (0.34%) | $5.86 | $5.84 | 160,100 | $289.65 M |
| 02/03/2025 | $5.85 | $5.83 (-0.34%) | $5.86 | $5.83 | 139,530 | $288.17 M |
| 01/31/2025 | $5.85 | $5.83 (-0.34%) | $5.85 | $5.83 | 136,119 | $288.17 M |
| 01/30/2025 | $5.85 | $5.84 (-0.17%) | $5.86 | $5.82 | 119,900 | $288.66 M |
| 01/29/2025 | $5.85 | $5.83 (-0.34%) | $5.85 | $5.80 | 262,900 | $288.17 M |
| 01/28/2025 | $5.82 | $5.85 (0.52%) | $5.86 | $5.79 | 324,000 | $289.16 M |
| 01/27/2025 | $5.82 | $5.82 (0%) | $5.86 | $5.81 | 259,415 | $287.68 M |
| 01/24/2025 | $5.80 | $5.81 (0.17%) | $5.83 | $5.79 | 181,538 | $287.18 M |
| 01/23/2025 | $5.84 | $5.83 (-0.17%) | $5.85 | $5.78 | 158,728 | $288.17 M |
| 01/22/2025 | $5.84 | $5.85 (0.17%) | $5.88 | $5.84 | 173,200 | $289.16 M |
| 01/21/2025 | $5.89 | $5.88 (-0.17%) | $5.89 | $5.86 | 84,838 | $290.64 M |
| 01/17/2025 | $5.89 | $5.86 (-0.51%) | $5.89 | $5.85 | 48,836 | $289.65 M |
| 01/16/2025 | $5.85 | $5.86 (0.17%) | $5.89 | $5.72 | 144,000 | $289.65 M |
| 01/15/2025 | $5.83 | $5.84 (0.17%) | $5.88 | $5.83 | 165,500 | $288.66 M |
| 01/14/2025 | $5.80 | $5.81 (0.17%) | $5.83 | $5.77 | 85,020 | $287.18 M |
| 01/13/2025 | $5.79 | $5.82 (0.52%) | $5.82 | $5.71 | 88,945 | $287.68 M |
| 01/10/2025 | $5.79 | $5.79 (0%) | $5.80 | $5.78 | 91,032 | $286.19 M |
| 01/08/2025 | $5.83 | $5.83 (0%) | $5.85 | $5.82 | 47,743 | $288.17 M |
| 01/07/2025 | $5.89 | $5.86 (-0.51%) | $5.90 | $5.83 | 99,122 | $289.65 M |
| 01/06/2025 | $5.88 | $5.89 (0.17%) | $5.90 | $5.83 | 104,711 | $291.14 M |
| 01/03/2025 | $5.85 | $5.86 (0.17%) | $5.91 | $5.85 | 81,400 | $289.65 M |
| 01/02/2025 | $5.83 | $5.82 (-0.17%) | $5.90 | $5.81 | 190,322 | $287.68 M |
| 12/31/2024 | $5.80 | $5.81 (0.17%) | $5.86 | $5.78 | 174,601 | $287.18 M |
| 12/30/2024 | $5.77 | $5.79 (0.35%) | $5.79 | $5.75 | 169,900 | $286.19 M |
| 12/27/2024 | $5.76 | $5.75 (-0.17%) | $5.76 | $5.73 | 254,800 | $284.22 M |
| 12/26/2024 | $5.72 | $5.77 (0.87%) | $5.77 | $5.72 | 189,831 | $285.20 M |
| 12/24/2024 | $5.75 | $5.75 (0%) | $5.75 | $5.73 | 111,900 | $284.22 M |
| 12/23/2024 | $5.76 | $5.74 (-0.35%) | $5.78 | $5.73 | 281,216 | $283.72 M |
| 12/20/2024 | $5.81 | $5.79 (-0.34%) | $5.83 | $5.78 | 217,310 | $286.19 M |
| 12/19/2024 | $5.86 | $5.79 (-1.19%) | $5.86 | $5.76 | 225,507 | $286.19 M |
| 12/18/2024 | $5.92 | $5.87 (-0.84%) | $5.95 | $5.86 | 161,239 | $290.15 M |
| 12/17/2024 | $5.95 | $5.93 (-0.34%) | $5.95 | $5.90 | 213,600 | $293.11 M |
| 12/16/2024 | $6.01 | $5.97 (-0.67%) | $6.02 | $5.95 | 218,307 | $295.09 M |
| 12/13/2024 | $6.06 | $6.00 (-0.99%) | $6.07 | $5.99 | 265,600 | $296.57 M |
| 12/12/2024 | $6.10 | $6.09 (-0.16%) | $6.13 | $6.09 | 237,800 | $301.02 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.
