Skip to main content
BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
5.96
-0.02 (-0.33%)
Nov 21, 2024, 3:09 PM EST - Market open

DSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20245.996.005.985.985.98-0.17%85,850
Nov 19, 20246.046.045.985.995.99-0.17%122,271
Nov 18, 20246.016.015.986.006.00-0.17%113,468
Nov 15, 20246.016.056.006.016.01-0.66%103,966
Nov 14, 20246.026.056.026.056.030.83%96,496
Nov 13, 20246.056.096.006.005.98-0.50%98,557
Nov 12, 20246.086.086.026.036.01-0.66%128,463
Nov 11, 20246.086.116.066.076.05-0.49%62,181
Nov 8, 20246.016.116.016.106.081.67%443,633
Nov 7, 20245.946.015.946.005.981.18%85,850
Nov 6, 20246.026.025.925.935.91-1.82%109,101
Nov 5, 20246.016.046.016.046.020.17%56,950
Nov 4, 20246.046.066.006.036.010.33%89,872
Nov 1, 20246.076.135.996.015.99-0.17%96,659
Oct 31, 20246.046.106.016.026.00-0.33%68,492
Oct 30, 20245.996.045.976.046.021.00%85,968
Oct 29, 20245.995.995.955.985.96-0.33%117,613
Oct 28, 20246.056.055.996.005.98-0.17%93,701
Oct 25, 20246.026.045.996.015.990.33%48,899
Oct 24, 20246.026.025.985.995.97-0.58%51,288
Oct 23, 20246.086.126.016.036.01-1.23%138,634
Oct 22, 20246.176.176.086.106.08-0.81%226,315
Oct 21, 20246.246.256.156.156.13-1.44%104,921
Oct 18, 20246.236.256.216.246.220.32%82,778
Oct 17, 20246.196.236.196.226.200.65%61,596
Oct 16, 20246.166.186.166.186.160.65%50,599
Oct 15, 20246.176.186.146.146.12-0.16%86,701
Oct 14, 20246.206.206.156.156.11-0.65%81,787
Oct 11, 20246.196.216.176.196.15-86,652
Oct 10, 20246.226.226.186.196.15-0.16%98,140
Oct 9, 20246.176.236.176.206.160.32%220,318
Oct 8, 20246.206.216.176.186.14-0.16%135,086
Oct 7, 20246.236.236.186.196.15-0.48%90,327
Oct 4, 20246.266.266.216.226.18-0.64%106,680
Oct 3, 20246.296.296.266.266.22-0.48%93,053
Oct 2, 20246.296.306.286.296.25-0.32%117,804
Oct 1, 20246.276.326.256.316.271.28%206,449
Sep 30, 20246.236.256.236.236.190.24%133,008
Sep 27, 20246.256.276.206.226.18-0.24%150,963
Sep 26, 20246.266.286.226.236.19-0.16%130,228
Sep 25, 20246.266.266.236.246.20-107,661
Sep 24, 20246.246.256.226.246.20-70,762
Sep 23, 20246.286.286.226.246.20-0.48%39,954
Sep 20, 20246.276.276.246.276.230.16%27,128
Sep 19, 20246.296.296.226.266.22-0.16%138,886
Sep 18, 20246.306.306.246.276.23-0.16%94,416
Sep 17, 20246.296.306.256.286.240.32%87,511
Sep 16, 20246.346.346.266.266.22-0.79%118,991
Sep 13, 20246.386.386.306.316.26-0.32%76,209
Sep 12, 20246.316.346.296.336.280.64%178,672
Sep 11, 20246.266.306.246.296.240.48%122,298
Sep 10, 20246.176.276.146.266.211.79%258,047
Sep 9, 20246.166.166.136.156.100.49%115,549
Sep 6, 20246.126.156.116.126.070.16%154,926
Sep 5, 20246.096.126.096.116.060.33%169,538
Sep 4, 20246.096.096.066.096.040.33%118,043
Sep 3, 20246.096.106.076.076.02-0.16%106,992
Aug 30, 20246.126.126.056.086.030.16%168,692
Aug 29, 20246.116.116.066.076.02-0.16%132,114
Aug 28, 20246.126.126.056.086.03-0.33%111,778
Aug 27, 20246.126.126.096.106.05-0.16%57,615
Aug 26, 20246.166.166.116.116.06-0.65%117,678
Aug 23, 20246.156.156.146.156.100.33%50,632
Aug 22, 20246.176.176.116.136.08-0.49%66,737
Aug 21, 20246.166.166.126.166.110.16%92,518
Aug 20, 20246.146.156.106.156.100.65%57,732
Aug 19, 20246.106.136.106.116.06-0.33%76,015
Aug 16, 20246.126.136.106.136.080.33%103,364
Aug 15, 20246.136.146.106.116.06-0.49%155,053
Aug 14, 20246.116.146.106.146.090.33%108,728
Aug 13, 20246.086.126.086.126.050.99%119,546
Aug 12, 20246.066.086.046.065.99-75,100
Aug 9, 20246.056.086.036.065.990.66%97,767
Aug 8, 20246.036.046.016.025.95-0.17%114,537
Aug 7, 20246.046.096.026.035.960.33%118,009
Aug 6, 20245.986.055.986.015.94-250,711
Aug 5, 20245.936.035.936.015.94-0.50%202,589
Aug 2, 20246.046.056.016.045.970.50%258,272
Aug 1, 20245.996.035.996.015.940.33%192,477
Jul 31, 20246.006.015.965.995.920.34%74,374
Jul 30, 20245.945.985.945.975.900.17%97,079
Jul 29, 20245.945.975.945.965.890.17%55,141
Jul 26, 20245.915.975.915.955.880.34%94,024
Jul 25, 20245.915.935.905.935.860.34%44,807
Jul 24, 20245.905.925.895.915.84-94,025
Jul 23, 20245.905.915.905.915.84-0.08%42,236
Jul 22, 20245.915.945.915.925.850.34%67,609
Jul 19, 20245.885.925.885.905.830.08%136,499
Jul 18, 20245.895.905.885.895.82-0.34%97,308
Jul 17, 20245.885.915.885.915.840.17%82,768
Jul 16, 20245.905.935.905.905.83-118,531
Jul 15, 20245.915.975.905.905.83-0.67%99,576
Jul 12, 20245.965.965.935.945.85-0.17%101,643
Jul 11, 20245.905.955.905.955.861.45%105,266
Jul 10, 20245.875.895.835.875.780.26%322,350
Jul 9, 20245.885.895.845.855.76-0.51%142,381
Jul 8, 20245.855.905.855.885.790.17%194,655
Jul 5, 20245.865.905.865.875.780.17%142,115
Jul 3, 20245.855.905.855.865.77-100,357
Jul 2, 20245.895.905.855.865.770.17%117,395