BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
6.01
-0.04 (-0.66%)
At close: Apr 28, 2026, 4:00 PM EDT
6.02
+0.01 (0.08%)
After-hours: Apr 28, 2026, 7:00 PM EDT
DSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.05 | 6.06 | 6.00 | 6.01 | 6.01 | -0.66% | 77,746 |
| Apr 27, 2026 | 6.04 | 6.07 | 6.02 | 6.05 | 6.05 | 0.67% | 71,644 |
| Apr 24, 2026 | 6.06 | 6.07 | 6.01 | 6.01 | 6.01 | -0.50% | 76,904 |
| Apr 23, 2026 | 6.05 | 6.08 | 6.03 | 6.04 | 6.04 | 0.17% | 97,999 |
| Apr 22, 2026 | 6.11 | 6.11 | 6.03 | 6.03 | 6.03 | -0.99% | 62,107 |
| Apr 21, 2026 | 6.12 | 6.13 | 6.08 | 6.09 | 6.09 | -0.49% | 79,081 |
| Apr 20, 2026 | 6.12 | 6.14 | 6.10 | 6.12 | 6.12 | 0.16% | 87,630 |
| Apr 17, 2026 | 6.10 | 6.16 | 6.09 | 6.11 | 6.11 | 0.33% | 62,214 |
| Apr 16, 2026 | 6.09 | 6.11 | 6.04 | 6.09 | 6.09 | 0.33% | 66,200 |
| Apr 15, 2026 | 6.09 | 6.09 | 6.03 | 6.07 | 6.07 | - | 56,127 |
| Apr 14, 2026 | 6.06 | 6.11 | 6.06 | 6.07 | 6.07 | -0.49% | 75,989 |
| Apr 13, 2026 | 6.13 | 6.14 | 6.07 | 6.10 | 6.07 | -0.16% | 57,337 |
| Apr 10, 2026 | 6.17 | 6.17 | 6.11 | 6.11 | 6.08 | -0.65% | 41,466 |
| Apr 9, 2026 | 6.15 | 6.15 | 6.12 | 6.15 | 6.12 | 0.49% | 71,281 |
| Apr 8, 2026 | 6.11 | 6.19 | 6.09 | 6.12 | 6.09 | 1.66% | 135,459 |
| Apr 7, 2026 | 5.92 | 6.05 | 5.89 | 6.02 | 5.99 | 1.69% | 207,628 |
| Apr 6, 2026 | 5.92 | 6.03 | 5.90 | 5.92 | 5.89 | 0.34% | 174,910 |
| Apr 2, 2026 | 5.96 | 5.98 | 5.89 | 5.90 | 5.87 | -1.50% | 150,035 |
| Apr 1, 2026 | 6.00 | 6.06 | 5.92 | 5.99 | 5.96 | -0.33% | 147,256 |
| Mar 31, 2026 | 5.81 | 6.01 | 5.78 | 6.01 | 5.98 | 3.62% | 350,968 |
| Mar 30, 2026 | 5.80 | 5.83 | 5.78 | 5.80 | 5.78 | - | 208,183 |
| Mar 27, 2026 | 5.80 | 5.82 | 5.77 | 5.80 | 5.78 | -0.51% | 110,028 |
| Mar 26, 2026 | 5.86 | 5.88 | 5.80 | 5.83 | 5.81 | -0.85% | 159,987 |
| Mar 25, 2026 | 5.83 | 5.88 | 5.83 | 5.88 | 5.85 | 0.86% | 138,926 |
| Mar 24, 2026 | 5.90 | 5.90 | 5.79 | 5.83 | 5.81 | -1.35% | 93,457 |
| Mar 23, 2026 | 5.94 | 5.94 | 5.89 | 5.91 | 5.88 | -0.51% | 84,694 |
| Mar 20, 2026 | 6.00 | 6.00 | 5.94 | 5.94 | 5.91 | -1.16% | 92,799 |
| Mar 19, 2026 | 6.00 | 6.03 | 6.00 | 6.01 | 5.98 | -0.17% | 70,484 |
| Mar 18, 2026 | 6.00 | 6.05 | 6.00 | 6.02 | 5.99 | 0.33% | 56,504 |
| Mar 17, 2026 | 6.02 | 6.05 | 6.00 | 6.00 | 5.97 | -0.08% | 48,186 |
| Mar 16, 2026 | 6.00 | 6.03 | 5.99 | 6.01 | 5.98 | 0.25% | 16,950 |
| Mar 13, 2026 | 6.03 | 6.06 | 5.98 | 5.99 | 5.96 | -0.66% | 88,870 |
| Mar 12, 2026 | 6.02 | 6.07 | 6.02 | 6.03 | 6.00 | -0.50% | 50,430 |
| Mar 11, 2026 | 6.05 | 6.11 | 6.05 | 6.06 | 6.01 | -0.25% | 68,458 |
| Mar 10, 2026 | 6.09 | 6.11 | 6.04 | 6.08 | 6.02 | 0.16% | 160,670 |
| Mar 9, 2026 | 6.05 | 6.10 | 6.05 | 6.07 | 6.01 | -0.54% | 46,024 |
| Mar 6, 2026 | 6.09 | 6.12 | 6.07 | 6.10 | 6.05 | -0.03% | 102,918 |
| Mar 5, 2026 | 6.12 | 6.13 | 6.09 | 6.10 | 6.05 | -0.33% | 77,240 |
| Mar 4, 2026 | 6.16 | 6.16 | 6.12 | 6.12 | 6.07 | -0.57% | 185,891 |
| Mar 3, 2026 | 6.18 | 6.18 | 6.15 | 6.16 | 6.10 | -0.57% | 85,018 |
| Mar 2, 2026 | 6.18 | 6.22 | 6.15 | 6.19 | 6.14 | 0.16% | 88,956 |
| Feb 27, 2026 | 6.24 | 6.24 | 6.18 | 6.18 | 6.13 | -0.24% | 88,473 |
| Feb 26, 2026 | 6.17 | 6.21 | 6.17 | 6.20 | 6.14 | 0.41% | 85,834 |
| Feb 25, 2026 | 6.17 | 6.23 | 6.17 | 6.17 | 6.12 | - | 124,398 |
| Feb 24, 2026 | 6.20 | 6.20 | 6.13 | 6.17 | 6.12 | -0.16% | 206,356 |
| Feb 23, 2026 | 6.15 | 6.21 | 6.15 | 6.18 | 6.13 | 0.49% | 91,267 |
| Feb 20, 2026 | 6.21 | 6.22 | 6.15 | 6.15 | 6.10 | -0.65% | 57,402 |
| Feb 19, 2026 | 6.25 | 6.27 | 6.17 | 6.19 | 6.14 | -0.96% | 81,229 |
| Feb 18, 2026 | 6.26 | 6.27 | 6.25 | 6.25 | 6.20 | - | 43,231 |
| Feb 17, 2026 | 6.23 | 6.26 | 6.22 | 6.25 | 6.20 | 0.16% | 149,725 |