BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
5.77
-0.01 (-0.17%)
Mar 31, 2025, 4:00 PM EDT - Market closed
DSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.80 | 5.82 | 5.78 | 5.79 | - | 0.09% | 29,942 |
| Mar 28, 2025 | 5.79 | 5.81 | 5.75 | 5.78 | 5.78 | 0.52% | 147,876 |
| Mar 27, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -1.20% | 114,208 |
| Mar 26, 2025 | 5.88 | 5.88 | 5.82 | 5.82 | 5.82 | -1.19% | 165,299 |
| Mar 25, 2025 | 5.93 | 5.93 | 5.88 | 5.89 | 5.89 | -0.67% | 126,720 |
| Mar 24, 2025 | 5.90 | 5.93 | 5.89 | 5.93 | 5.93 | 0.68% | 118,588 |
| Mar 21, 2025 | 5.86 | 5.89 | 5.85 | 5.89 | 5.89 | 1.03% | 87,790 |
| Mar 20, 2025 | 5.79 | 5.86 | 5.79 | 5.83 | 5.83 | 1.04% | 180,008 |
| Mar 19, 2025 | 5.81 | 5.81 | 5.75 | 5.77 | 5.77 | -0.35% | 165,361 |
| Mar 18, 2025 | 5.81 | 5.81 | 5.78 | 5.79 | 5.79 | -0.17% | 170,347 |
| Mar 17, 2025 | 5.82 | 5.82 | 5.79 | 5.80 | 5.80 | -0.51% | 108,402 |
| Mar 14, 2025 | 5.84 | 5.84 | 5.80 | 5.83 | 5.83 | -0.34% | 90,936 |
| Mar 13, 2025 | 5.88 | 5.88 | 5.83 | 5.85 | 5.83 | -0.85% | 120,368 |
| Mar 12, 2025 | 5.92 | 5.92 | 5.87 | 5.90 | 5.88 | - | 189,672 |
| Mar 11, 2025 | 5.92 | 5.92 | 5.89 | 5.90 | 5.88 | - | 113,220 |
| Mar 10, 2025 | 5.91 | 5.94 | 5.90 | 5.90 | 5.88 | -0.17% | 118,120 |
| Mar 7, 2025 | 5.99 | 6.00 | 5.91 | 5.91 | 5.89 | -1.50% | 110,849 |
| Mar 6, 2025 | 6.03 | 6.03 | 5.98 | 6.00 | 5.98 | -0.33% | 59,462 |
| Mar 5, 2025 | 6.04 | 6.05 | 6.00 | 6.02 | 6.00 | - | 125,119 |
| Mar 4, 2025 | 6.07 | 6.08 | 6.01 | 6.02 | 6.00 | -1.31% | 98,949 |
| Mar 3, 2025 | 6.04 | 6.10 | 6.03 | 6.10 | 6.08 | 1.16% | 132,096 |
| Feb 28, 2025 | 6.08 | 6.08 | 6.01 | 6.03 | 6.01 | -0.33% | 92,346 |
| Feb 27, 2025 | 6.07 | 6.07 | 6.03 | 6.05 | 6.03 | -0.17% | 94,612 |
| Feb 26, 2025 | 6.01 | 6.07 | 6.00 | 6.06 | 6.04 | 0.50% | 79,736 |
| Feb 25, 2025 | 6.00 | 6.03 | 5.99 | 6.03 | 6.01 | 1.01% | 105,470 |
| Feb 24, 2025 | 6.01 | 6.01 | 5.94 | 5.97 | 5.95 | -0.50% | 118,148 |
| Feb 21, 2025 | 6.01 | 6.03 | 5.97 | 6.00 | 5.98 | 0.17% | 65,032 |
| Feb 20, 2025 | 6.01 | 6.05 | 5.97 | 5.99 | 5.97 | - | 171,661 |
| Feb 19, 2025 | 5.95 | 6.00 | 5.94 | 5.99 | 5.97 | 1.01% | 271,597 |
| Feb 18, 2025 | 5.93 | 5.97 | 5.92 | 5.93 | 5.91 | -0.50% | 281,565 |
| Feb 14, 2025 | 5.89 | 5.96 | 5.89 | 5.96 | 5.94 | 1.45% | 162,769 |
| Feb 13, 2025 | 5.87 | 5.89 | 5.86 | 5.88 | 5.84 | 0.26% | 160,435 |
| Feb 12, 2025 | 5.86 | 5.88 | 5.85 | 5.86 | 5.82 | -1.01% | 237,820 |
| Feb 11, 2025 | 5.91 | 5.94 | 5.90 | 5.92 | 5.88 | 0.34% | 130,773 |
| Feb 10, 2025 | 5.96 | 5.97 | 5.90 | 5.90 | 5.86 | -0.84% | 109,500 |
| Feb 7, 2025 | 5.95 | 5.97 | 5.93 | 5.95 | 5.91 | - | 119,412 |
| Feb 6, 2025 | 5.91 | 5.96 | 5.91 | 5.95 | 5.91 | 0.34% | 119,661 |
| Feb 5, 2025 | 5.88 | 5.95 | 5.88 | 5.93 | 5.89 | 1.19% | 234,305 |
| Feb 4, 2025 | 5.84 | 5.86 | 5.84 | 5.86 | 5.82 | 0.51% | 160,065 |
| Feb 3, 2025 | 5.85 | 5.86 | 5.83 | 5.83 | 5.80 | - | 139,530 |
| Jan 31, 2025 | 5.85 | 5.85 | 5.83 | 5.83 | 5.80 | -0.17% | 136,119 |
| Jan 30, 2025 | 5.85 | 5.86 | 5.82 | 5.84 | 5.80 | 0.17% | 119,874 |
| Jan 29, 2025 | 5.85 | 5.85 | 5.80 | 5.83 | 5.80 | -0.34% | 262,876 |
| Jan 28, 2025 | 5.82 | 5.86 | 5.79 | 5.85 | 5.81 | 0.52% | 323,970 |
| Jan 27, 2025 | 5.82 | 5.86 | 5.81 | 5.82 | 5.79 | 0.17% | 259,415 |
| Jan 24, 2025 | 5.80 | 5.83 | 5.79 | 5.81 | 5.78 | -0.34% | 181,538 |
| Jan 23, 2025 | 5.84 | 5.85 | 5.78 | 5.83 | 5.80 | -0.34% | 158,728 |
| Jan 22, 2025 | 5.84 | 5.88 | 5.84 | 5.85 | 5.81 | -0.51% | 173,190 |
| Jan 21, 2025 | 5.89 | 5.89 | 5.86 | 5.88 | 5.84 | 0.34% | 84,838 |
| Jan 17, 2025 | 5.89 | 5.89 | 5.85 | 5.86 | 5.82 | - | 48,836 |