BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
6.00
+0.01 (0.17%)
Feb 21, 2025, 4:00 PM EST - Market closed
DSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.01 | 6.03 | 5.97 | 6.00 | 6.00 | 0.17% | 65,032 |
| Feb 20, 2025 | 6.01 | 6.05 | 5.97 | 5.99 | 5.99 | - | 171,661 |
| Feb 19, 2025 | 5.95 | 6.00 | 5.94 | 5.99 | 5.99 | 1.01% | 271,597 |
| Feb 18, 2025 | 5.93 | 5.97 | 5.92 | 5.93 | 5.93 | -0.50% | 281,565 |
| Feb 14, 2025 | 5.89 | 5.96 | 5.89 | 5.96 | 5.96 | 1.45% | 162,769 |
| Feb 13, 2025 | 5.87 | 5.89 | 5.86 | 5.88 | 5.86 | 0.26% | 160,435 |
| Feb 12, 2025 | 5.86 | 5.88 | 5.85 | 5.86 | 5.84 | -1.01% | 237,820 |
| Feb 11, 2025 | 5.91 | 5.94 | 5.90 | 5.92 | 5.90 | 0.34% | 130,773 |
| Feb 10, 2025 | 5.96 | 5.97 | 5.90 | 5.90 | 5.88 | -0.84% | 109,500 |
| Feb 7, 2025 | 5.95 | 5.97 | 5.93 | 5.95 | 5.93 | - | 119,412 |
| Feb 6, 2025 | 5.91 | 5.96 | 5.91 | 5.95 | 5.93 | 0.34% | 119,661 |
| Feb 5, 2025 | 5.88 | 5.95 | 5.88 | 5.93 | 5.91 | 1.19% | 234,305 |
| Feb 4, 2025 | 5.84 | 5.86 | 5.84 | 5.86 | 5.84 | 0.51% | 160,065 |
| Feb 3, 2025 | 5.85 | 5.86 | 5.83 | 5.83 | 5.81 | - | 139,530 |
| Jan 31, 2025 | 5.85 | 5.85 | 5.83 | 5.83 | 5.81 | -0.17% | 136,119 |
| Jan 30, 2025 | 5.85 | 5.86 | 5.82 | 5.84 | 5.82 | 0.17% | 119,874 |
| Jan 29, 2025 | 5.85 | 5.85 | 5.80 | 5.83 | 5.81 | -0.34% | 262,876 |
| Jan 28, 2025 | 5.82 | 5.86 | 5.79 | 5.85 | 5.83 | 0.52% | 323,970 |
| Jan 27, 2025 | 5.82 | 5.86 | 5.81 | 5.82 | 5.80 | 0.17% | 259,415 |
| Jan 24, 2025 | 5.80 | 5.83 | 5.79 | 5.81 | 5.79 | -0.34% | 181,538 |
| Jan 23, 2025 | 5.84 | 5.85 | 5.78 | 5.83 | 5.81 | -0.34% | 158,728 |
| Jan 22, 2025 | 5.84 | 5.88 | 5.84 | 5.85 | 5.83 | -0.51% | 173,190 |
| Jan 21, 2025 | 5.89 | 5.89 | 5.86 | 5.88 | 5.86 | 0.34% | 84,838 |
| Jan 17, 2025 | 5.89 | 5.89 | 5.85 | 5.86 | 5.84 | - | 48,836 |
| Jan 16, 2025 | 5.85 | 5.89 | 5.72 | 5.86 | 5.84 | 0.34% | 143,982 |
| Jan 15, 2025 | 5.83 | 5.88 | 5.83 | 5.84 | 5.82 | 0.52% | 165,481 |
| Jan 14, 2025 | 5.80 | 5.83 | 5.77 | 5.81 | 5.78 | -0.17% | 85,020 |
| Jan 13, 2025 | 5.79 | 5.82 | 5.71 | 5.82 | 5.79 | 0.52% | 88,945 |
| Jan 10, 2025 | 5.79 | 5.80 | 5.78 | 5.79 | 5.76 | -0.69% | 91,032 |
| Jan 8, 2025 | 5.83 | 5.85 | 5.82 | 5.83 | 5.80 | -0.51% | 47,743 |
| Jan 7, 2025 | 5.89 | 5.90 | 5.83 | 5.86 | 5.82 | -0.51% | 99,122 |
| Jan 6, 2025 | 5.88 | 5.90 | 5.83 | 5.89 | 5.85 | 0.51% | 104,711 |
| Jan 3, 2025 | 5.85 | 5.91 | 5.85 | 5.86 | 5.82 | 0.69% | 81,387 |
| Jan 2, 2025 | 5.83 | 5.90 | 5.82 | 5.82 | 5.79 | 0.17% | 190,322 |
| Dec 31, 2024 | 5.80 | 5.86 | 5.78 | 5.81 | 5.78 | 0.35% | 174,601 |
| Dec 30, 2024 | 5.77 | 5.79 | 5.75 | 5.79 | 5.76 | 0.70% | 169,896 |
| Dec 27, 2024 | 5.76 | 5.76 | 5.73 | 5.75 | 5.72 | -0.26% | 254,781 |
| Dec 26, 2024 | 5.72 | 5.77 | 5.72 | 5.77 | 5.73 | 0.26% | 189,831 |
| Dec 24, 2024 | 5.75 | 5.75 | 5.73 | 5.75 | 5.72 | 0.17% | 111,891 |
| Dec 23, 2024 | 5.76 | 5.78 | 5.73 | 5.74 | 5.71 | -0.86% | 281,216 |
| Dec 20, 2024 | 5.81 | 5.83 | 5.78 | 5.79 | 5.76 | - | 217,310 |
| Dec 19, 2024 | 5.86 | 5.86 | 5.76 | 5.79 | 5.76 | -1.36% | 225,507 |
| Dec 18, 2024 | 5.92 | 5.95 | 5.86 | 5.87 | 5.83 | -1.01% | 161,239 |
| Dec 17, 2024 | 5.95 | 5.95 | 5.90 | 5.93 | 5.89 | -0.67% | 213,598 |
| Dec 16, 2024 | 6.01 | 6.02 | 5.95 | 5.97 | 5.93 | -0.50% | 218,307 |
| Dec 13, 2024 | 6.06 | 6.07 | 5.99 | 6.00 | 5.96 | -1.48% | 265,589 |
| Dec 12, 2024 | 6.10 | 6.13 | 6.09 | 6.09 | 6.04 | -0.49% | 237,767 |
| Dec 11, 2024 | 6.14 | 6.14 | 6.10 | 6.12 | 6.07 | - | 336,859 |
| Dec 10, 2024 | 6.12 | 6.14 | 6.08 | 6.12 | 6.07 | 0.16% | 193,808 |
| Dec 9, 2024 | 6.11 | 6.13 | 6.10 | 6.11 | 6.06 | -0.16% | 147,965 |
| Dec 6, 2024 | 6.13 | 6.15 | 6.10 | 6.12 | 6.07 | 0.16% | 79,058 |
| Dec 5, 2024 | 6.15 | 6.16 | 6.11 | 6.11 | 6.06 | -0.97% | 107,964 |
| Dec 4, 2024 | 6.14 | 6.17 | 6.13 | 6.17 | 6.11 | 0.82% | 105,724 |
| Dec 3, 2024 | 6.16 | 6.18 | 6.12 | 6.12 | 6.07 | -0.65% | 136,801 |
| Dec 2, 2024 | 6.15 | 6.16 | 6.09 | 6.16 | 6.10 | 0.33% | 92,186 |
| Nov 29, 2024 | 6.11 | 6.14 | 6.10 | 6.14 | 6.08 | 1.32% | 116,590 |
| Nov 27, 2024 | 6.00 | 6.08 | 6.00 | 6.06 | 6.01 | 1.00% | 163,125 |
| Nov 26, 2024 | 6.00 | 6.02 | 5.98 | 6.00 | 5.95 | 0.17% | 138,200 |
| Nov 25, 2024 | 6.00 | 6.02 | 5.98 | 5.99 | 5.94 | 0.50% | 114,972 |
| Nov 22, 2024 | 5.98 | 5.98 | 5.95 | 5.96 | 5.91 | - | 84,966 |
| Nov 21, 2024 | 5.98 | 6.00 | 5.95 | 5.96 | 5.91 | -0.33% | 133,738 |
| Nov 20, 2024 | 5.99 | 6.00 | 5.98 | 5.98 | 5.93 | -0.17% | 85,850 |
| Nov 19, 2024 | 6.04 | 6.04 | 5.98 | 5.99 | 5.94 | -0.17% | 122,271 |
| Nov 18, 2024 | 6.01 | 6.01 | 5.98 | 6.00 | 5.95 | -0.17% | 113,468 |
| Nov 15, 2024 | 6.01 | 6.05 | 6.00 | 6.01 | 5.96 | -0.66% | 103,966 |
| Nov 14, 2024 | 6.02 | 6.05 | 6.02 | 6.05 | 5.98 | 0.83% | 96,496 |
| Nov 13, 2024 | 6.05 | 6.09 | 6.00 | 6.00 | 5.93 | -0.50% | 98,557 |
| Nov 12, 2024 | 6.08 | 6.08 | 6.02 | 6.03 | 5.96 | -0.66% | 128,463 |
| Nov 11, 2024 | 6.08 | 6.11 | 6.06 | 6.07 | 6.00 | -0.49% | 62,181 |
| Nov 8, 2024 | 6.01 | 6.11 | 6.01 | 6.10 | 6.03 | 1.67% | 443,633 |
| Nov 7, 2024 | 5.94 | 6.01 | 5.94 | 6.00 | 5.93 | 1.18% | 85,850 |
| Nov 6, 2024 | 6.02 | 6.02 | 5.92 | 5.93 | 5.86 | -1.82% | 109,101 |
| Nov 5, 2024 | 6.01 | 6.04 | 6.01 | 6.04 | 5.97 | 0.17% | 56,950 |
| Nov 4, 2024 | 6.04 | 6.06 | 6.00 | 6.03 | 5.96 | 0.33% | 89,872 |
| Nov 1, 2024 | 6.07 | 6.13 | 5.99 | 6.01 | 5.94 | -0.17% | 96,659 |
| Oct 31, 2024 | 6.04 | 6.10 | 6.01 | 6.02 | 5.95 | -0.33% | 68,492 |
| Oct 30, 2024 | 5.99 | 6.04 | 5.97 | 6.04 | 5.97 | 1.00% | 85,968 |
| Oct 29, 2024 | 5.99 | 5.99 | 5.95 | 5.98 | 5.91 | -0.33% | 117,613 |
| Oct 28, 2024 | 6.05 | 6.05 | 5.99 | 6.00 | 5.93 | -0.17% | 93,701 |
| Oct 25, 2024 | 6.02 | 6.04 | 5.99 | 6.01 | 5.94 | 0.33% | 48,899 |
| Oct 24, 2024 | 6.02 | 6.02 | 5.98 | 5.99 | 5.92 | -0.58% | 51,288 |
| Oct 23, 2024 | 6.08 | 6.12 | 6.01 | 6.03 | 5.95 | -1.23% | 138,634 |
| Oct 22, 2024 | 6.17 | 6.17 | 6.08 | 6.10 | 6.03 | -0.81% | 226,315 |
| Oct 21, 2024 | 6.24 | 6.25 | 6.15 | 6.15 | 6.08 | -1.44% | 104,921 |
| Oct 18, 2024 | 6.23 | 6.25 | 6.21 | 6.24 | 6.17 | 0.32% | 82,778 |
| Oct 17, 2024 | 6.19 | 6.23 | 6.19 | 6.22 | 6.15 | 0.65% | 61,596 |
| Oct 16, 2024 | 6.16 | 6.18 | 6.16 | 6.18 | 6.11 | 0.65% | 50,599 |
| Oct 15, 2024 | 6.17 | 6.18 | 6.14 | 6.14 | 6.07 | -0.16% | 86,701 |
| Oct 14, 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.06 | -0.65% | 81,787 |
| Oct 11, 2024 | 6.19 | 6.21 | 6.17 | 6.19 | 6.10 | - | 86,652 |
| Oct 10, 2024 | 6.22 | 6.22 | 6.18 | 6.19 | 6.10 | -0.16% | 98,140 |
| Oct 9, 2024 | 6.17 | 6.23 | 6.17 | 6.20 | 6.11 | 0.32% | 220,318 |
| Oct 8, 2024 | 6.20 | 6.21 | 6.17 | 6.18 | 6.09 | -0.16% | 135,086 |
| Oct 7, 2024 | 6.23 | 6.23 | 6.18 | 6.19 | 6.10 | -0.48% | 90,327 |
| Oct 4, 2024 | 6.26 | 6.26 | 6.21 | 6.22 | 6.13 | -0.64% | 106,680 |
| Oct 3, 2024 | 6.29 | 6.29 | 6.26 | 6.26 | 6.17 | -0.48% | 93,053 |
| Oct 2, 2024 | 6.29 | 6.30 | 6.28 | 6.29 | 6.20 | -0.32% | 117,804 |
| Oct 1, 2024 | 6.27 | 6.32 | 6.25 | 6.31 | 6.22 | 1.28% | 206,449 |
| Sep 30, 2024 | 6.23 | 6.25 | 6.23 | 6.23 | 6.14 | 0.24% | 133,008 |
| Sep 27, 2024 | 6.25 | 6.27 | 6.20 | 6.22 | 6.12 | -0.24% | 150,963 |