Skip to main content
BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
5.79
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

DSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20245.815.835.785.795.79-217,310
Dec 19, 20245.865.865.765.795.79-1.36%225,507
Dec 18, 20245.925.955.865.875.87-1.01%161,239
Dec 17, 20245.955.955.905.935.93-0.67%213,598
Dec 16, 20246.016.025.955.975.97-0.50%218,307
Dec 13, 20246.066.075.996.006.00-1.48%265,589
Dec 12, 20246.106.136.096.096.07-0.49%237,767
Dec 11, 20246.146.146.106.126.10-336,859
Dec 10, 20246.126.146.086.126.100.16%193,808
Dec 9, 20246.116.136.106.116.09-0.16%147,965
Dec 6, 20246.136.156.106.126.100.16%79,058
Dec 5, 20246.156.166.116.116.09-0.97%107,964
Dec 4, 20246.146.176.136.176.150.82%105,724
Dec 3, 20246.166.186.126.126.10-0.65%136,801
Dec 2, 20246.156.166.096.166.140.33%92,186
Nov 29, 20246.116.146.106.146.121.32%116,590
Nov 27, 20246.006.086.006.066.041.00%163,125
Nov 26, 20246.006.025.986.005.980.17%138,200
Nov 25, 20246.006.025.985.995.970.50%114,972
Nov 22, 20245.985.985.955.965.94-84,966
Nov 21, 20245.986.005.955.965.94-0.33%133,738
Nov 20, 20245.996.005.985.985.96-0.17%85,850
Nov 19, 20246.046.045.985.995.97-0.17%122,271
Nov 18, 20246.016.015.986.005.98-0.17%113,468
Nov 15, 20246.016.056.006.015.99-0.66%103,966
Nov 14, 20246.026.056.026.056.010.83%96,496
Nov 13, 20246.056.096.006.005.96-0.50%98,557
Nov 12, 20246.086.086.026.035.99-0.66%128,463
Nov 11, 20246.086.116.066.076.03-0.49%62,181
Nov 8, 20246.016.116.016.106.061.67%443,633
Nov 7, 20245.946.015.946.005.961.18%85,850
Nov 6, 20246.026.025.925.935.90-1.82%109,101
Nov 5, 20246.016.046.016.046.000.17%56,950
Nov 4, 20246.046.066.006.035.990.33%89,872
Nov 1, 20246.076.135.996.015.97-0.17%96,659
Oct 31, 20246.046.106.016.025.98-0.33%68,492
Oct 30, 20245.996.045.976.046.001.00%85,968
Oct 29, 20245.995.995.955.985.94-0.33%117,613
Oct 28, 20246.056.055.996.005.96-0.17%93,701
Oct 25, 20246.026.045.996.015.970.33%48,899
Oct 24, 20246.026.025.985.995.95-0.58%51,288
Oct 23, 20246.086.126.016.035.99-1.23%138,634
Oct 22, 20246.176.176.086.106.06-0.81%226,315
Oct 21, 20246.246.256.156.156.11-1.44%104,921
Oct 18, 20246.236.256.216.246.200.32%82,778
Oct 17, 20246.196.236.196.226.180.65%61,596
Oct 16, 20246.166.186.166.186.140.65%50,599
Oct 15, 20246.176.186.146.146.10-0.16%86,701
Oct 14, 20246.206.206.156.156.10-0.65%81,787
Oct 11, 20246.196.216.176.196.14-86,652
Oct 10, 20246.226.226.186.196.14-0.16%98,140
Oct 9, 20246.176.236.176.206.150.32%220,318
Oct 8, 20246.206.216.176.186.13-0.16%135,086
Oct 7, 20246.236.236.186.196.14-0.48%90,327
Oct 4, 20246.266.266.216.226.17-0.64%106,680
Oct 3, 20246.296.296.266.266.20-0.48%93,053
Oct 2, 20246.296.306.286.296.23-0.32%117,804
Oct 1, 20246.276.326.256.316.251.28%206,449
Sep 30, 20246.236.256.236.236.180.24%133,008
Sep 27, 20246.256.276.206.226.16-0.24%150,963
Sep 26, 20246.266.286.226.236.18-0.16%130,228
Sep 25, 20246.266.266.236.246.19-107,661
Sep 24, 20246.246.256.226.246.19-70,762
Sep 23, 20246.286.286.226.246.19-0.48%39,954
Sep 20, 20246.276.276.246.276.210.16%27,128
Sep 19, 20246.296.296.226.266.20-0.16%138,886
Sep 18, 20246.306.306.246.276.21-0.16%94,416
Sep 17, 20246.296.306.256.286.220.32%87,511
Sep 16, 20246.346.346.266.266.20-0.79%118,991
Sep 13, 20246.386.386.306.316.24-0.32%76,209
Sep 12, 20246.316.346.296.336.260.64%178,672
Sep 11, 20246.266.306.246.296.220.48%122,298
Sep 10, 20246.176.276.146.266.191.79%258,047
Sep 9, 20246.166.166.136.156.080.49%115,549
Sep 6, 20246.126.156.116.126.050.16%154,926
Sep 5, 20246.096.126.096.116.040.33%169,538
Sep 4, 20246.096.096.066.096.020.33%118,043
Sep 3, 20246.096.106.076.076.00-0.16%106,992
Aug 30, 20246.126.126.056.086.010.16%168,692
Aug 29, 20246.116.116.066.076.00-0.16%132,114
Aug 28, 20246.126.126.056.086.01-0.33%111,778
Aug 27, 20246.126.126.096.106.03-0.16%57,615
Aug 26, 20246.166.166.116.116.04-0.65%117,678
Aug 23, 20246.156.156.146.156.080.33%50,632
Aug 22, 20246.176.176.116.136.06-0.49%66,737
Aug 21, 20246.166.166.126.166.090.16%92,518
Aug 20, 20246.146.156.106.156.080.65%57,732
Aug 19, 20246.106.136.106.116.04-0.33%76,015
Aug 16, 20246.126.136.106.136.060.33%103,364
Aug 15, 20246.136.146.106.116.04-0.49%155,053
Aug 14, 20246.116.146.106.146.070.33%108,728
Aug 13, 20246.086.126.086.126.030.99%119,546
Aug 12, 20246.066.086.046.065.97-75,100
Aug 9, 20246.056.086.036.065.970.66%97,767
Aug 8, 20246.036.046.016.025.93-0.17%114,537
Aug 7, 20246.046.096.026.035.940.33%118,009
Aug 6, 20245.986.055.986.015.92-250,711
Aug 5, 20245.936.035.936.015.92-0.50%202,589
Aug 2, 20246.046.056.016.045.950.50%258,272
Aug 1, 20245.996.035.996.015.920.33%192,477