BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
5.87
+0.04 (0.69%)
Aug 19, 2026, 4:00 PM EDT - Market closed
DSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 5.85 | 5.87 | 5.85 | 5.87 | 5.87 | 0.69% | 73,180 |
| Aug 18, 2026 | 5.86 | 5.86 | 5.82 | 5.83 | 5.83 | -0.34% | 90,007 |
| Aug 17, 2026 | 5.85 | 5.90 | 5.84 | 5.85 | 5.85 | -0.17% | 129,560 |
| Aug 14, 2026 | 5.91 | 5.91 | 5.86 | 5.86 | 5.86 | -0.51% | 172,404 |
| Aug 13, 2026 | 5.88 | 5.91 | 5.86 | 5.89 | 5.89 | 0.51% | 220,340 |
| Aug 12, 2026 | 5.87 | 5.92 | 5.87 | 5.89 | 5.86 | 0.34% | 156,833 |
| Aug 11, 2026 | 5.90 | 5.91 | 5.85 | 5.87 | 5.84 | -0.34% | 114,502 |
| Aug 10, 2026 | 5.91 | 5.93 | 5.88 | 5.89 | 5.86 | -0.51% | 93,778 |
| Aug 7, 2026 | 5.90 | 5.92 | 5.89 | 5.92 | 5.89 | 0.68% | 158,979 |
| Aug 6, 2026 | 5.86 | 5.89 | 5.85 | 5.88 | 5.85 | 0.68% | 210,246 |
| Aug 5, 2026 | 5.83 | 5.86 | 5.82 | 5.84 | 5.81 | 0.17% | 257,841 |
| Aug 4, 2026 | 5.83 | 5.84 | 5.80 | 5.83 | 5.80 | 0.52% | 183,772 |
| Aug 3, 2026 | 5.82 | 5.83 | 5.78 | 5.80 | 5.77 | -0.17% | 205,085 |
| Jul 31, 2026 | 5.82 | 5.86 | 5.80 | 5.81 | 5.78 | -0.34% | 174,082 |
| Jul 30, 2026 | 5.88 | 5.89 | 5.82 | 5.83 | 5.80 | -0.68% | 199,491 |
| Jul 29, 2026 | 5.91 | 5.92 | 5.87 | 5.87 | 5.84 | -0.34% | 104,697 |
| Jul 28, 2026 | 5.89 | 5.92 | 5.87 | 5.89 | 5.86 | - | 105,000 |
| Jul 27, 2026 | 5.92 | 5.93 | 5.87 | 5.89 | 5.86 | -0.17% | 102,977 |
| Jul 24, 2026 | 5.91 | 5.92 | 5.89 | 5.90 | 5.87 | -0.25% | 70,448 |
| Jul 23, 2026 | 5.95 | 5.95 | 5.88 | 5.92 | 5.88 | -1.09% | 141,094 |
| Jul 22, 2026 | 5.98 | 6.00 | 5.95 | 5.98 | 5.95 | -0.33% | 106,740 |
| Jul 21, 2026 | 6.04 | 6.04 | 5.98 | 6.00 | 5.97 | -0.83% | 370,708 |
| Jul 20, 2026 | 6.06 | 6.07 | 6.03 | 6.05 | 6.02 | 0.17% | 52,407 |
| Jul 17, 2026 | 6.04 | 6.05 | 6.03 | 6.04 | 6.01 | -0.17% | 48,619 |
| Jul 16, 2026 | 6.06 | 6.07 | 6.04 | 6.05 | 6.02 | -0.33% | 84,317 |
| Jul 15, 2026 | 6.10 | 6.11 | 6.05 | 6.07 | 6.04 | -0.16% | 92,394 |
| Jul 14, 2026 | 6.07 | 6.09 | 6.06 | 6.08 | 6.05 | 0.66% | 114,254 |
| Jul 13, 2026 | 6.05 | 6.09 | 6.03 | 6.07 | 6.01 | 0.17% | 87,076 |
| Jul 10, 2026 | 6.09 | 6.11 | 6.05 | 6.06 | 6.00 | -0.16% | 64,833 |
| Jul 9, 2026 | 6.07 | 6.08 | 6.05 | 6.07 | 6.01 | 0.50% | 84,035 |
| Jul 8, 2026 | 6.06 | 6.07 | 6.02 | 6.04 | 5.98 | -0.49% | 123,257 |
| Jul 7, 2026 | 6.15 | 6.15 | 6.05 | 6.07 | 6.01 | -1.14% | 199,752 |
| Jul 6, 2026 | 6.15 | 6.15 | 6.12 | 6.14 | 6.08 | -0.49% | 163,970 |
| Jul 2, 2026 | 6.17 | 6.17 | 6.12 | 6.17 | 6.11 | -0.16% | 174,120 |
| Jul 1, 2026 | 6.14 | 6.19 | 6.13 | 6.18 | 6.12 | 0.49% | 143,621 |
| Jun 30, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.09 | -0.49% | 206,243 |
| Jun 29, 2026 | 6.12 | 6.20 | 6.12 | 6.18 | 6.12 | 0.82% | 156,475 |
| Jun 26, 2026 | 6.11 | 6.17 | 6.06 | 6.13 | 6.07 | -0.16% | 232,104 |
| Jun 25, 2026 | 6.15 | 6.17 | 6.14 | 6.14 | 6.08 | -0.16% | 106,820 |
| Jun 24, 2026 | 6.14 | 6.17 | 6.13 | 6.15 | 6.09 | 0.33% | 149,690 |
| Jun 23, 2026 | 6.09 | 6.13 | 6.05 | 6.13 | 6.07 | 0.49% | 208,828 |
| Jun 22, 2026 | 6.10 | 6.13 | 6.08 | 6.10 | 6.04 | -0.49% | 102,313 |
| Jun 18, 2026 | 6.13 | 6.17 | 6.12 | 6.13 | 6.07 | 0.33% | 93,369 |
| Jun 17, 2026 | 6.13 | 6.17 | 6.09 | 6.11 | 6.05 | -0.49% | 75,789 |
| Jun 16, 2026 | 6.12 | 6.15 | 6.12 | 6.14 | 6.08 | 0.16% | 31,876 |
| Jun 15, 2026 | 6.13 | 6.15 | 6.12 | 6.13 | 6.07 | 0.33% | 36,568 |
| Jun 12, 2026 | 6.09 | 6.14 | 6.08 | 6.11 | 6.05 | - | 74,967 |
| Jun 11, 2026 | 6.13 | 6.14 | 6.08 | 6.11 | 6.05 | 0.16% | 81,674 |
| Jun 10, 2026 | 6.11 | 6.15 | 6.11 | 6.13 | 6.04 | - | 53,402 |
| Jun 9, 2026 | 6.09 | 6.13 | 6.09 | 6.13 | 6.04 | 0.66% | 62,728 |