BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
5.91
0.00 (0.05%)
Sep 12, 2025, 4:00 PM EDT - Market closed
DSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.91 | 5.92 | 5.89 | 5.91 | 5.91 | -0.34% | 49,187 |
| Sep 11, 2025 | 5.86 | 5.94 | 5.86 | 5.93 | 5.91 | 1.37% | 139,147 |
| Sep 10, 2025 | 5.85 | 5.88 | 5.84 | 5.85 | 5.83 | 0.17% | 98,274 |
| Sep 9, 2025 | 5.83 | 5.85 | 5.81 | 5.84 | 5.82 | 0.17% | 121,304 |
| Sep 8, 2025 | 5.77 | 5.83 | 5.77 | 5.83 | 5.81 | 1.39% | 99,528 |
| Sep 5, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.73 | 1.41% | 183,898 |
| Sep 4, 2025 | 5.68 | 5.69 | 5.67 | 5.67 | 5.65 | 0.18% | 42,867 |
| Sep 3, 2025 | 5.61 | 5.68 | 5.61 | 5.66 | 5.64 | - | 93,519 |
| Sep 2, 2025 | 5.67 | 5.67 | 5.64 | 5.66 | 5.64 | -0.35% | 71,298 |
| Aug 29, 2025 | 5.66 | 5.68 | 5.64 | 5.68 | 5.66 | 0.53% | 116,937 |
| Aug 28, 2025 | 5.65 | 5.67 | 5.63 | 5.65 | 5.63 | 0.36% | 113,042 |
| Aug 27, 2025 | 5.64 | 5.64 | 5.62 | 5.63 | 5.61 | - | 137,246 |
| Aug 26, 2025 | 5.63 | 5.65 | 5.61 | 5.63 | 5.61 | - | 73,083 |
| Aug 25, 2025 | 5.59 | 5.64 | 5.59 | 5.63 | 5.61 | 0.36% | 99,216 |
| Aug 22, 2025 | 5.53 | 5.62 | 5.53 | 5.61 | 5.59 | 1.26% | 247,922 |
| Aug 21, 2025 | 5.52 | 5.56 | 5.52 | 5.54 | 5.52 | - | 73,331 |
| Aug 20, 2025 | 5.57 | 5.58 | 5.54 | 5.54 | 5.52 | -0.36% | 51,268 |
| Aug 19, 2025 | 5.60 | 5.61 | 5.54 | 5.56 | 5.54 | -0.71% | 100,292 |
| Aug 18, 2025 | 5.61 | 5.62 | 5.56 | 5.60 | 5.58 | -0.36% | 63,799 |
| Aug 15, 2025 | 5.63 | 5.64 | 5.60 | 5.62 | 5.60 | 0.36% | 46,190 |
| Aug 14, 2025 | 5.66 | 5.66 | 5.60 | 5.60 | 5.58 | -0.71% | 110,780 |
| Aug 13, 2025 | 5.67 | 5.68 | 5.64 | 5.64 | 5.62 | -0.70% | 68,739 |
| Aug 12, 2025 | 5.64 | 5.70 | 5.58 | 5.68 | 5.64 | 1.07% | 60,301 |
| Aug 11, 2025 | 5.66 | 5.67 | 5.62 | 5.62 | 5.58 | -0.35% | 78,185 |
| Aug 8, 2025 | 5.65 | 5.67 | 5.59 | 5.64 | 5.60 | - | 104,482 |
| Aug 7, 2025 | 5.63 | 5.65 | 5.58 | 5.64 | 5.60 | 0.36% | 124,711 |
| Aug 6, 2025 | 5.59 | 5.64 | 5.58 | 5.62 | 5.58 | 0.90% | 295,554 |
| Aug 5, 2025 | 5.53 | 5.63 | 5.53 | 5.57 | 5.53 | 0.72% | 137,608 |
| Aug 4, 2025 | 5.54 | 5.55 | 5.51 | 5.53 | 5.49 | - | 100,611 |
| Aug 1, 2025 | 5.52 | 5.56 | 5.51 | 5.53 | 5.49 | - | 130,191 |
| Jul 31, 2025 | 5.52 | 5.54 | 5.49 | 5.53 | 5.49 | 0.91% | 99,431 |
| Jul 30, 2025 | 5.47 | 5.51 | 5.47 | 5.48 | 5.44 | -0.18% | 114,473 |
| Jul 29, 2025 | 5.47 | 5.51 | 5.46 | 5.49 | 5.45 | 0.37% | 94,048 |
| Jul 28, 2025 | 5.54 | 5.54 | 5.46 | 5.47 | 5.43 | -0.18% | 97,030 |
| Jul 25, 2025 | 5.48 | 5.48 | 5.46 | 5.48 | 5.44 | 0.37% | 33,709 |
| Jul 24, 2025 | 5.47 | 5.47 | 5.45 | 5.46 | 5.42 | -0.18% | 54,306 |
| Jul 23, 2025 | 5.48 | 5.48 | 5.45 | 5.47 | 5.43 | -0.55% | 116,079 |
| Jul 22, 2025 | 5.49 | 5.51 | 5.47 | 5.50 | 5.46 | -0.18% | 104,962 |
| Jul 21, 2025 | 5.50 | 5.51 | 5.45 | 5.51 | 5.47 | 0.36% | 162,729 |
| Jul 18, 2025 | 5.52 | 5.52 | 5.49 | 5.49 | 5.45 | -0.90% | 92,825 |
| Jul 17, 2025 | 5.54 | 5.54 | 5.49 | 5.54 | 5.50 | - | 125,854 |
| Jul 16, 2025 | 5.56 | 5.57 | 5.53 | 5.54 | 5.50 | -0.72% | 121,834 |
| Jul 15, 2025 | 5.60 | 5.60 | 5.56 | 5.58 | 5.54 | -0.18% | 119,714 |
| Jul 14, 2025 | 5.55 | 5.61 | 5.53 | 5.59 | 5.55 | 0.18% | 121,849 |
| Jul 11, 2025 | 5.61 | 5.62 | 5.55 | 5.58 | 5.51 | -1.06% | 141,252 |
| Jul 10, 2025 | 5.67 | 5.67 | 5.59 | 5.64 | 5.57 | -0.35% | 176,491 |
| Jul 9, 2025 | 5.65 | 5.66 | 5.65 | 5.66 | 5.59 | 0.35% | 63,518 |
| Jul 8, 2025 | 5.62 | 5.65 | 5.62 | 5.64 | 5.57 | 0.18% | 54,303 |
| Jul 7, 2025 | 5.68 | 5.68 | 5.62 | 5.63 | 5.56 | -1.23% | 107,037 |
| Jul 3, 2025 | 5.69 | 5.70 | 5.66 | 5.70 | 5.63 | 0.18% | 58,227 |