BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
6.03
+0.02 (0.33%)
Dec 26, 2025, 4:00 PM EST - Market closed
DSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 6.03 | 6.03 | 6.01 | 6.03 | 6.03 | 0.33% | 135,135 |
| Dec 24, 2025 | 6.03 | 6.05 | 6.01 | 6.01 | 6.01 | - | 161,064 |
| Dec 23, 2025 | 6.00 | 6.02 | 5.99 | 6.01 | 6.01 | - | 119,875 |
| Dec 22, 2025 | 5.99 | 6.01 | 5.97 | 6.01 | 6.01 | 0.33% | 311,560 |
| Dec 19, 2025 | 6.01 | 6.02 | 5.96 | 5.99 | 5.99 | 0.17% | 168,953 |
| Dec 18, 2025 | 5.95 | 6.00 | 5.95 | 5.98 | 5.98 | 0.84% | 311,516 |
| Dec 17, 2025 | 5.95 | 5.96 | 5.93 | 5.93 | 5.93 | -0.67% | 249,756 |
| Dec 16, 2025 | 5.97 | 5.99 | 5.94 | 5.97 | 5.97 | 0.17% | 288,295 |
| Dec 15, 2025 | 6.02 | 6.02 | 5.96 | 5.96 | 5.96 | -0.50% | 207,692 |
| Dec 12, 2025 | 6.02 | 6.03 | 5.96 | 5.99 | 5.99 | -0.50% | 174,327 |
| Dec 11, 2025 | 6.07 | 6.08 | 6.01 | 6.02 | 6.02 | -0.99% | 103,874 |
| Dec 10, 2025 | 6.05 | 6.09 | 6.03 | 6.08 | 6.06 | 0.66% | 105,144 |
| Dec 9, 2025 | 6.06 | 6.07 | 6.02 | 6.04 | 6.02 | -0.33% | 267,004 |
| Dec 8, 2025 | 6.06 | 6.06 | 5.99 | 6.06 | 6.04 | 0.33% | 155,926 |
| Dec 5, 2025 | 6.01 | 6.06 | 6.00 | 6.04 | 6.02 | 0.83% | 116,557 |
| Dec 4, 2025 | 5.99 | 6.02 | 5.98 | 5.99 | 5.97 | - | 239,006 |
| Dec 3, 2025 | 5.92 | 5.99 | 5.91 | 5.99 | 5.97 | 1.53% | 267,697 |
| Dec 2, 2025 | 5.87 | 5.91 | 5.84 | 5.90 | 5.88 | 0.34% | 278,335 |
| Dec 1, 2025 | 5.86 | 5.90 | 5.82 | 5.88 | 5.86 | -0.17% | 272,385 |
| Nov 28, 2025 | 5.90 | 5.92 | 5.89 | 5.89 | 5.87 | -0.34% | 151,118 |
| Nov 26, 2025 | 5.89 | 5.92 | 5.88 | 5.91 | 5.89 | 0.17% | 152,795 |
| Nov 25, 2025 | 5.88 | 5.91 | 5.87 | 5.90 | 5.88 | 0.34% | 136,224 |
| Nov 24, 2025 | 5.87 | 5.91 | 5.86 | 5.88 | 5.86 | 0.17% | 169,106 |
| Nov 21, 2025 | 5.89 | 5.90 | 5.87 | 5.87 | 5.85 | -0.34% | 157,924 |
| Nov 20, 2025 | 5.93 | 5.94 | 5.89 | 5.89 | 5.87 | -0.51% | 204,811 |
| Nov 19, 2025 | 5.95 | 5.95 | 5.89 | 5.92 | 5.90 | -0.50% | 162,820 |
| Nov 18, 2025 | 5.96 | 5.99 | 5.95 | 5.95 | 5.93 | -0.17% | 110,818 |
| Nov 17, 2025 | 5.97 | 5.98 | 5.95 | 5.96 | 5.94 | -0.17% | 191,703 |
| Nov 14, 2025 | 5.98 | 5.98 | 5.96 | 5.97 | 5.95 | -0.33% | 52,256 |
| Nov 13, 2025 | 6.00 | 6.00 | 5.98 | 5.99 | 5.94 | -0.17% | 46,546 |
| Nov 12, 2025 | 6.01 | 6.01 | 5.98 | 6.00 | 5.95 | 0.17% | 56,887 |
| Nov 11, 2025 | 6.01 | 6.01 | 5.96 | 5.99 | 5.94 | - | 147,074 |
| Nov 10, 2025 | 5.98 | 5.99 | 5.95 | 5.99 | 5.94 | 0.50% | 64,495 |
| Nov 7, 2025 | 5.95 | 5.98 | 5.92 | 5.96 | 5.91 | 0.34% | 260,132 |
| Nov 6, 2025 | 5.98 | 5.99 | 5.94 | 5.94 | 5.89 | -0.67% | 116,259 |
| Nov 5, 2025 | 5.98 | 6.01 | 5.96 | 5.98 | 5.93 | 0.17% | 167,419 |
| Nov 4, 2025 | 5.98 | 6.00 | 5.96 | 5.97 | 5.92 | -0.17% | 135,268 |
| Nov 3, 2025 | 6.00 | 6.00 | 5.95 | 5.98 | 5.93 | -0.17% | 117,208 |
| Oct 31, 2025 | 5.99 | 6.02 | 5.97 | 5.99 | 5.94 | 0.50% | 183,672 |
| Oct 30, 2025 | 5.99 | 5.99 | 5.95 | 5.96 | 5.91 | -0.50% | 149,974 |
| Oct 29, 2025 | 6.02 | 6.02 | 5.98 | 5.99 | 5.94 | -0.50% | 220,301 |
| Oct 28, 2025 | 6.04 | 6.05 | 6.01 | 6.02 | 5.97 | -0.17% | 160,494 |
| Oct 27, 2025 | 6.06 | 6.06 | 6.01 | 6.03 | 5.98 | - | 78,049 |
| Oct 24, 2025 | 6.07 | 6.07 | 6.03 | 6.03 | 5.98 | -0.66% | 46,897 |
| Oct 23, 2025 | 6.05 | 6.07 | 6.02 | 6.07 | 6.02 | 0.50% | 63,488 |
| Oct 22, 2025 | 6.07 | 6.07 | 6.02 | 6.04 | 5.99 | -0.17% | 58,453 |
| Oct 21, 2025 | 6.04 | 6.07 | 6.02 | 6.05 | 6.00 | 0.50% | 98,299 |
| Oct 20, 2025 | 5.97 | 6.02 | 5.97 | 6.02 | 5.97 | 1.52% | 217,038 |
| Oct 17, 2025 | 5.99 | 6.01 | 5.93 | 5.93 | 5.88 | -1.00% | 78,003 |
| Oct 16, 2025 | 6.01 | 6.02 | 5.97 | 5.99 | 5.94 | 0.17% | 53,004 |