BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
5.76
+0.02 (0.35%)
At close: May 9, 2025, 4:00 PM
5.76
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
DSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 5.76 | 5.77 | 5.74 | 5.76 | - | 0.35% | 31,305 |
| May 8, 2025 | 5.74 | 5.76 | 5.71 | 5.74 | 5.74 | 0.35% | 107,150 |
| May 7, 2025 | 5.72 | 5.75 | 5.69 | 5.72 | 5.72 | 0.53% | 80,695 |
| May 6, 2025 | 5.67 | 5.73 | 5.63 | 5.69 | 5.69 | 0.18% | 71,322 |
| May 5, 2025 | 5.67 | 5.69 | 5.65 | 5.68 | 5.68 | 0.18% | 146,021 |
| May 2, 2025 | 5.66 | 5.69 | 5.64 | 5.67 | 5.67 | -0.35% | 271,645 |
| May 1, 2025 | 5.63 | 5.74 | 5.63 | 5.69 | 5.69 | 1.07% | 235,659 |
| Apr 30, 2025 | 5.55 | 5.64 | 5.55 | 5.63 | 5.63 | 0.54% | 304,420 |
| Apr 29, 2025 | 5.53 | 5.61 | 5.53 | 5.60 | 5.60 | 0.72% | 234,511 |
| Apr 28, 2025 | 5.56 | 5.59 | 5.55 | 5.56 | 5.56 | -0.54% | 117,789 |
| Apr 25, 2025 | 5.58 | 5.60 | 5.56 | 5.59 | 5.59 | 0.72% | 86,391 |
| Apr 24, 2025 | 5.45 | 5.59 | 5.45 | 5.55 | 5.55 | 2.02% | 256,867 |
| Apr 23, 2025 | 5.47 | 5.51 | 5.40 | 5.44 | 5.44 | 0.55% | 283,767 |
| Apr 22, 2025 | 5.43 | 5.44 | 5.39 | 5.41 | 5.41 | - | 174,914 |
| Apr 21, 2025 | 5.51 | 5.51 | 5.40 | 5.41 | 5.41 | -1.81% | 201,989 |
| Apr 17, 2025 | 5.47 | 5.53 | 5.47 | 5.51 | 5.51 | 0.55% | 151,772 |
| Apr 16, 2025 | 5.47 | 5.53 | 5.47 | 5.48 | 5.48 | 0.18% | 157,742 |
| Apr 15, 2025 | 5.44 | 5.49 | 5.44 | 5.47 | 5.47 | 0.92% | 175,745 |
| Apr 14, 2025 | 5.40 | 5.46 | 5.39 | 5.42 | 5.42 | 0.37% | 143,843 |
| Apr 11, 2025 | 5.38 | 5.40 | 5.28 | 5.40 | 5.38 | 0.56% | 920,271 |
| Apr 10, 2025 | 5.48 | 5.48 | 5.35 | 5.37 | 5.35 | -3.24% | 304,809 |
| Apr 9, 2025 | 5.49 | 5.57 | 5.34 | 5.55 | 5.53 | 0.73% | 320,408 |
| Apr 8, 2025 | 5.74 | 5.77 | 5.50 | 5.51 | 5.49 | -3.67% | 231,352 |
| Apr 7, 2025 | 5.73 | 5.75 | 5.67 | 5.72 | 5.70 | -0.87% | 209,792 |
| Apr 4, 2025 | 5.84 | 5.88 | 5.76 | 5.77 | 5.75 | -1.37% | 110,728 |
| Apr 3, 2025 | 5.87 | 5.88 | 5.85 | 5.85 | 5.83 | -0.17% | 83,149 |
| Apr 2, 2025 | 5.89 | 5.89 | 5.83 | 5.86 | 5.84 | 0.17% | 75,100 |
| Apr 1, 2025 | 5.81 | 5.86 | 5.81 | 5.85 | 5.83 | 1.39% | 83,247 |
| Mar 31, 2025 | 5.80 | 5.82 | 5.77 | 5.77 | 5.75 | -0.17% | 111,574 |
| Mar 28, 2025 | 5.79 | 5.81 | 5.75 | 5.78 | 5.76 | 0.52% | 147,876 |
| Mar 27, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.73 | -1.20% | 114,208 |
| Mar 26, 2025 | 5.88 | 5.88 | 5.82 | 5.82 | 5.80 | -1.19% | 165,299 |
| Mar 25, 2025 | 5.93 | 5.93 | 5.88 | 5.89 | 5.87 | -0.67% | 126,720 |
| Mar 24, 2025 | 5.90 | 5.93 | 5.89 | 5.93 | 5.91 | 0.68% | 118,588 |
| Mar 21, 2025 | 5.86 | 5.89 | 5.85 | 5.89 | 5.87 | 1.03% | 87,790 |
| Mar 20, 2025 | 5.79 | 5.86 | 5.79 | 5.83 | 5.81 | 1.04% | 180,008 |
| Mar 19, 2025 | 5.81 | 5.81 | 5.75 | 5.77 | 5.75 | -0.35% | 165,361 |
| Mar 18, 2025 | 5.81 | 5.81 | 5.78 | 5.79 | 5.77 | -0.17% | 170,347 |
| Mar 17, 2025 | 5.82 | 5.82 | 5.79 | 5.80 | 5.78 | -0.51% | 108,402 |
| Mar 14, 2025 | 5.84 | 5.84 | 5.80 | 5.83 | 5.81 | -0.34% | 90,936 |
| Mar 13, 2025 | 5.88 | 5.88 | 5.83 | 5.85 | 5.81 | -0.85% | 120,368 |
| Mar 12, 2025 | 5.92 | 5.92 | 5.87 | 5.90 | 5.86 | - | 189,672 |
| Mar 11, 2025 | 5.92 | 5.92 | 5.89 | 5.90 | 5.86 | - | 113,220 |
| Mar 10, 2025 | 5.91 | 5.94 | 5.90 | 5.90 | 5.86 | -0.17% | 118,120 |
| Mar 7, 2025 | 5.99 | 6.00 | 5.91 | 5.91 | 5.87 | -1.50% | 110,849 |
| Mar 6, 2025 | 6.03 | 6.03 | 5.98 | 6.00 | 5.96 | -0.33% | 59,462 |
| Mar 5, 2025 | 6.04 | 6.05 | 6.00 | 6.02 | 5.98 | - | 125,119 |
| Mar 4, 2025 | 6.07 | 6.08 | 6.01 | 6.02 | 5.98 | -1.31% | 98,949 |
| Mar 3, 2025 | 6.04 | 6.10 | 6.03 | 6.10 | 6.06 | 1.16% | 132,096 |
| Feb 28, 2025 | 6.08 | 6.08 | 6.01 | 6.03 | 5.99 | -0.33% | 92,346 |