BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
6.27
+0.05 (0.80%)
Feb 10, 2026, 4:00 PM EST - Market closed
DSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.21 | 6.27 | 6.21 | 6.27 | 6.27 | 0.80% | 33,923 |
| Feb 9, 2026 | 6.21 | 6.22 | 6.20 | 6.22 | 6.22 | 0.16% | 40,340 |
| Feb 6, 2026 | 6.18 | 6.21 | 6.18 | 6.21 | 6.21 | 0.98% | 150,929 |
| Feb 5, 2026 | 6.16 | 6.19 | 6.15 | 6.15 | 6.15 | - | 77,698 |
| Feb 4, 2026 | 6.17 | 6.18 | 6.14 | 6.15 | 6.15 | -0.32% | 43,837 |
| Feb 3, 2026 | 6.18 | 6.19 | 6.13 | 6.17 | 6.17 | 0.33% | 53,124 |
| Feb 2, 2026 | 6.20 | 6.23 | 6.15 | 6.15 | 6.15 | -0.65% | 57,942 |
| Jan 30, 2026 | 6.22 | 6.22 | 6.15 | 6.19 | 6.19 | -0.48% | 59,657 |
| Jan 29, 2026 | 6.15 | 6.22 | 6.11 | 6.22 | 6.22 | 0.65% | 71,943 |
| Jan 28, 2026 | 6.12 | 6.19 | 6.09 | 6.18 | 6.18 | 1.31% | 109,445 |
| Jan 27, 2026 | 6.05 | 6.11 | 5.98 | 6.10 | 6.10 | 0.99% | 112,141 |
| Jan 26, 2026 | 6.06 | 6.06 | 6.02 | 6.04 | 6.04 | 0.17% | 130,154 |
| Jan 23, 2026 | 6.03 | 6.05 | 6.00 | 6.03 | 6.03 | - | 140,365 |
| Jan 22, 2026 | 6.03 | 6.05 | 6.00 | 6.03 | 6.03 | -0.33% | 164,894 |
| Jan 21, 2026 | 6.21 | 6.21 | 6.03 | 6.05 | 6.05 | -0.66% | 105,276 |
| Jan 20, 2026 | 6.11 | 6.11 | 6.06 | 6.09 | 6.09 | -0.33% | 58,738 |
| Jan 16, 2026 | 6.18 | 6.18 | 6.06 | 6.11 | 6.11 | - | 159,235 |
| Jan 15, 2026 | 6.13 | 6.17 | 6.10 | 6.11 | 6.11 | -0.49% | 116,206 |
| Jan 14, 2026 | 5.68 | 6.19 | 5.68 | 6.14 | 6.14 | -0.65% | 162,949 |
| Jan 13, 2026 | 6.27 | 6.30 | 6.17 | 6.18 | 6.16 | -1.12% | 122,164 |
| Jan 12, 2026 | 6.22 | 6.26 | 6.22 | 6.25 | 6.23 | 0.48% | 64,223 |
| Jan 9, 2026 | 6.20 | 6.23 | 6.18 | 6.22 | 6.20 | 0.65% | 44,114 |
| Jan 8, 2026 | 6.00 | 6.18 | 6.00 | 6.18 | 6.16 | 0.98% | 157,603 |
| Jan 7, 2026 | 6.12 | 6.16 | 6.10 | 6.12 | 6.10 | 0.49% | 52,379 |
| Jan 6, 2026 | 6.16 | 6.16 | 6.09 | 6.09 | 6.07 | -1.30% | 77,080 |
| Jan 5, 2026 | 6.19 | 6.19 | 6.13 | 6.17 | 6.15 | -0.32% | 25,993 |
| Jan 2, 2026 | 6.18 | 6.19 | 6.14 | 6.19 | 6.17 | 0.32% | 61,542 |
| Dec 31, 2025 | 6.14 | 6.17 | 6.12 | 6.17 | 6.15 | 0.82% | 201,731 |
| Dec 30, 2025 | 6.03 | 6.13 | 6.03 | 6.12 | 6.10 | 1.66% | 106,912 |
| Dec 29, 2025 | 6.03 | 6.03 | 5.97 | 6.02 | 6.00 | -0.17% | 101,869 |
| Dec 26, 2025 | 6.03 | 6.03 | 6.01 | 6.03 | 6.01 | 0.33% | 135,135 |
| Dec 24, 2025 | 6.03 | 6.05 | 6.01 | 6.01 | 5.99 | - | 161,064 |
| Dec 23, 2025 | 6.00 | 6.02 | 5.99 | 6.01 | 5.99 | - | 119,875 |
| Dec 22, 2025 | 5.99 | 6.01 | 5.97 | 6.01 | 5.99 | 0.33% | 311,560 |
| Dec 19, 2025 | 6.01 | 6.02 | 5.96 | 5.99 | 5.97 | 0.17% | 168,953 |
| Dec 18, 2025 | 5.95 | 6.00 | 5.95 | 5.98 | 5.96 | 0.84% | 311,516 |
| Dec 17, 2025 | 5.95 | 5.96 | 5.93 | 5.93 | 5.91 | -0.67% | 249,756 |
| Dec 16, 2025 | 5.97 | 5.99 | 5.94 | 5.97 | 5.95 | 0.17% | 288,295 |
| Dec 15, 2025 | 6.02 | 6.02 | 5.96 | 5.96 | 5.94 | -0.50% | 207,692 |
| Dec 12, 2025 | 6.02 | 6.03 | 5.96 | 5.99 | 5.97 | -0.50% | 174,327 |
| Dec 11, 2025 | 6.07 | 6.08 | 6.01 | 6.02 | 6.00 | -0.99% | 103,874 |
| Dec 10, 2025 | 6.05 | 6.09 | 6.03 | 6.08 | 6.03 | 0.66% | 105,144 |
| Dec 9, 2025 | 6.06 | 6.07 | 6.02 | 6.04 | 5.99 | -0.33% | 267,004 |
| Dec 8, 2025 | 6.06 | 6.06 | 5.99 | 6.06 | 6.01 | 0.33% | 155,926 |
| Dec 5, 2025 | 6.01 | 6.06 | 6.00 | 6.04 | 5.99 | 0.83% | 116,557 |
| Dec 4, 2025 | 5.99 | 6.02 | 5.98 | 5.99 | 5.95 | - | 239,006 |
| Dec 3, 2025 | 5.92 | 5.99 | 5.91 | 5.99 | 5.95 | 1.53% | 267,697 |
| Dec 2, 2025 | 5.87 | 5.91 | 5.84 | 5.90 | 5.86 | 0.34% | 278,335 |
| Dec 1, 2025 | 5.86 | 5.90 | 5.82 | 5.88 | 5.84 | -0.17% | 272,385 |
| Nov 28, 2025 | 5.90 | 5.92 | 5.89 | 5.89 | 5.85 | -0.34% | 151,118 |