BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
6.00
0.00 (0.00%)
At close: May 22, 2026, 4:00 PM EDT
6.00
0.00 (0.00%)
After-hours: May 22, 2026, 7:00 PM EDT
DSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.01 | 6.02 | 5.97 | 6.00 | 6.00 | - | 27,963 |
| May 21, 2026 | 6.00 | 6.00 | 5.97 | 6.00 | 6.00 | - | 51,347 |
| May 20, 2026 | 6.01 | 6.01 | 5.95 | 6.00 | 6.00 | 0.50% | 98,314 |
| May 19, 2026 | 5.97 | 6.01 | 5.91 | 5.97 | 5.97 | -0.50% | 85,370 |
| May 18, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 71,033 |
| May 15, 2026 | 6.07 | 6.07 | 6.01 | 6.05 | 6.05 | -0.98% | 45,338 |
| May 14, 2026 | 6.15 | 6.15 | 6.08 | 6.11 | 6.11 | -0.81% | 24,214 |
| May 13, 2026 | 6.14 | 6.16 | 6.11 | 6.16 | 6.16 | 0.42% | 62,955 |
| May 12, 2026 | 6.16 | 6.19 | 6.14 | 6.16 | 6.13 | -0.48% | 68,696 |
| May 11, 2026 | 6.18 | 6.21 | 6.17 | 6.19 | 6.16 | 0.32% | 62,444 |
| May 8, 2026 | 6.19 | 6.21 | 6.13 | 6.17 | 6.14 | -0.16% | 54,774 |
| May 7, 2026 | 6.19 | 6.21 | 6.14 | 6.18 | 6.15 | - | 53,557 |
| May 6, 2026 | 6.14 | 6.21 | 6.14 | 6.18 | 6.15 | 1.31% | 168,367 |
| May 5, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.07 | 2.18% | 121,004 |
| May 4, 2026 | 6.03 | 6.04 | 5.97 | 5.97 | 5.94 | -1.16% | 122,357 |
| May 1, 2026 | 6.05 | 6.06 | 6.03 | 6.04 | 6.01 | -0.17% | 90,157 |
| Apr 30, 2026 | 6.05 | 6.07 | 6.03 | 6.05 | 6.02 | 0.83% | 148,294 |
| Apr 29, 2026 | 6.02 | 6.03 | 5.99 | 6.00 | 5.97 | -0.17% | 90,419 |
| Apr 28, 2026 | 6.05 | 6.06 | 6.00 | 6.01 | 5.98 | -0.66% | 77,748 |
| Apr 27, 2026 | 6.04 | 6.07 | 6.02 | 6.05 | 6.02 | 0.67% | 71,644 |
| Apr 24, 2026 | 6.06 | 6.07 | 6.01 | 6.01 | 5.98 | -0.50% | 76,904 |
| Apr 23, 2026 | 6.05 | 6.08 | 6.03 | 6.04 | 6.01 | 0.17% | 98,000 |
| Apr 22, 2026 | 6.11 | 6.11 | 6.03 | 6.03 | 6.00 | -0.99% | 62,107 |
| Apr 21, 2026 | 6.12 | 6.13 | 6.08 | 6.09 | 6.06 | -0.49% | 79,081 |
| Apr 20, 2026 | 6.12 | 6.14 | 6.10 | 6.12 | 6.09 | 0.16% | 87,630 |
| Apr 17, 2026 | 6.10 | 6.16 | 6.09 | 6.11 | 6.08 | 0.33% | 62,655 |
| Apr 16, 2026 | 6.09 | 6.11 | 6.04 | 6.09 | 6.06 | 0.33% | 66,200 |
| Apr 15, 2026 | 6.09 | 6.09 | 6.03 | 6.07 | 6.04 | - | 56,127 |
| Apr 14, 2026 | 6.06 | 6.11 | 6.06 | 6.07 | 6.04 | -0.07% | 75,989 |
| Apr 13, 2026 | 6.13 | 6.14 | 6.07 | 6.10 | 6.05 | -0.16% | 57,337 |
| Apr 10, 2026 | 6.17 | 6.17 | 6.11 | 6.11 | 6.06 | -0.65% | 41,466 |
| Apr 9, 2026 | 6.15 | 6.15 | 6.12 | 6.15 | 6.10 | 0.49% | 71,281 |
| Apr 8, 2026 | 6.11 | 6.19 | 6.09 | 6.12 | 6.07 | 1.66% | 135,459 |
| Apr 7, 2026 | 5.92 | 6.05 | 5.89 | 6.02 | 5.97 | 1.69% | 207,628 |
| Apr 6, 2026 | 5.92 | 6.03 | 5.90 | 5.92 | 5.87 | 0.34% | 174,910 |
| Apr 2, 2026 | 5.96 | 5.98 | 5.89 | 5.90 | 5.85 | -1.50% | 150,035 |
| Apr 1, 2026 | 6.00 | 6.06 | 5.92 | 5.99 | 5.94 | -0.33% | 147,256 |
| Mar 31, 2026 | 5.81 | 6.01 | 5.78 | 6.01 | 5.96 | 3.62% | 350,968 |
| Mar 30, 2026 | 5.80 | 5.83 | 5.78 | 5.80 | 5.75 | - | 208,183 |
| Mar 27, 2026 | 5.80 | 5.82 | 5.77 | 5.80 | 5.75 | -0.51% | 110,028 |
| Mar 26, 2026 | 5.86 | 5.88 | 5.80 | 5.83 | 5.78 | -0.85% | 159,987 |
| Mar 25, 2026 | 5.83 | 5.88 | 5.83 | 5.88 | 5.83 | 0.86% | 138,926 |
| Mar 24, 2026 | 5.90 | 5.90 | 5.79 | 5.83 | 5.78 | -1.35% | 93,457 |
| Mar 23, 2026 | 5.94 | 5.94 | 5.89 | 5.91 | 5.86 | -0.51% | 84,694 |
| Mar 20, 2026 | 6.00 | 6.00 | 5.94 | 5.94 | 5.89 | -1.16% | 92,799 |
| Mar 19, 2026 | 6.00 | 6.03 | 6.00 | 6.01 | 5.96 | -0.17% | 70,484 |
| Mar 18, 2026 | 6.00 | 6.05 | 6.00 | 6.02 | 5.97 | 0.33% | 56,504 |
| Mar 17, 2026 | 6.02 | 6.05 | 6.00 | 6.00 | 5.95 | -0.08% | 48,186 |
| Mar 16, 2026 | 6.00 | 6.03 | 5.99 | 6.01 | 5.95 | 0.25% | 16,950 |
| Mar 13, 2026 | 6.03 | 6.06 | 5.98 | 5.99 | 5.94 | -0.66% | 88,870 |