BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
5.95
0.00 (0.00%)
Oct 8, 2025, 2:03 PM EDT - Market open
DSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.98 | 6.00 | 5.97 | 5.98 | - | 0.50% | 29,433 |
| Oct 7, 2025 | 5.95 | 5.98 | 5.89 | 5.95 | 5.95 | 0.34% | 103,738 |
| Oct 6, 2025 | 5.94 | 5.95 | 5.92 | 5.93 | 5.93 | -0.17% | 114,828 |
| Oct 3, 2025 | 5.98 | 5.98 | 5.94 | 5.94 | 5.94 | -0.50% | 88,481 |
| Oct 2, 2025 | 6.00 | 6.00 | 5.97 | 5.97 | 5.97 | -0.33% | 53,297 |
| Oct 1, 2025 | 5.96 | 5.99 | 5.95 | 5.99 | 5.99 | 1.18% | 86,334 |
| Sep 30, 2025 | 5.90 | 5.94 | 5.90 | 5.92 | 5.92 | - | 109,562 |
| Sep 29, 2025 | 5.92 | 5.92 | 5.90 | 5.92 | 5.92 | 0.51% | 59,872 |
| Sep 26, 2025 | 5.87 | 5.90 | 5.86 | 5.89 | 5.89 | 0.68% | 64,538 |
| Sep 25, 2025 | 5.91 | 5.91 | 5.85 | 5.85 | 5.85 | -1.02% | 93,423 |
| Sep 24, 2025 | 5.96 | 5.97 | 5.90 | 5.91 | 5.91 | -1.17% | 159,192 |
| Sep 23, 2025 | 5.97 | 6.00 | 5.96 | 5.98 | 5.98 | 0.50% | 103,095 |
| Sep 22, 2025 | 5.93 | 5.96 | 5.91 | 5.95 | 5.95 | 0.51% | 77,291 |
| Sep 19, 2025 | 5.93 | 5.94 | 5.91 | 5.92 | 5.92 | -0.67% | 87,167 |
| Sep 18, 2025 | 5.93 | 5.98 | 5.91 | 5.96 | 5.96 | 0.51% | 90,100 |
| Sep 17, 2025 | 5.97 | 6.00 | 5.93 | 5.93 | 5.93 | -0.34% | 105,116 |
| Sep 16, 2025 | 5.93 | 5.98 | 5.91 | 5.95 | 5.95 | - | 82,094 |
| Sep 15, 2025 | 5.87 | 5.96 | 5.87 | 5.95 | 5.95 | 0.68% | 92,118 |
| 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 |