BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
5.15
-0.11 (-2.09%)
Sep 28, 2026, 4:00 PM EDT - Market closed
DSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 5.22 | 5.22 | 5.14 | 5.15 | 5.15 | -2.09% | 205,710 |
| Sep 25, 2026 | 5.27 | 5.28 | 5.23 | 5.26 | 5.26 | -0.38% | 260,275 |
| Sep 24, 2026 | 5.29 | 5.30 | 5.26 | 5.28 | 5.28 | -0.75% | 213,194 |
| Sep 23, 2026 | 5.39 | 5.40 | 5.32 | 5.32 | 5.32 | -1.66% | 266,074 |
| Sep 22, 2026 | 5.42 | 5.45 | 5.41 | 5.41 | 5.41 | -0.55% | 214,215 |
| Sep 21, 2026 | 5.44 | 5.47 | 5.43 | 5.44 | 5.44 | 0.37% | 186,711 |
| Sep 18, 2026 | 5.47 | 5.48 | 5.42 | 5.42 | 5.42 | -1.28% | 101,365 |
| Sep 17, 2026 | 5.47 | 5.50 | 5.47 | 5.49 | 5.49 | 0.55% | 138,497 |
| Sep 16, 2026 | 5.43 | 5.46 | 5.43 | 5.46 | 5.46 | 0.37% | 131,952 |
| Sep 15, 2026 | 5.50 | 5.52 | 5.44 | 5.44 | 5.44 | -1.09% | 178,945 |
| Sep 14, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 39,610 |
| Sep 11, 2026 | 5.59 | 5.59 | 5.56 | 5.58 | 5.55 | - | 126,845 |
| Sep 10, 2026 | 5.64 | 5.64 | 5.57 | 5.58 | 5.55 | -1.59% | 145,938 |
| Sep 9, 2026 | 5.72 | 5.72 | 5.63 | 5.67 | 5.64 | -0.53% | 92,637 |
| Sep 8, 2026 | 5.73 | 5.73 | 5.70 | 5.70 | 5.67 | -0.35% | 38,551 |
| Sep 4, 2026 | 5.73 | 5.75 | 5.72 | 5.72 | 5.69 | -0.35% | 30,943 |
| Sep 3, 2026 | 5.78 | 5.78 | 5.72 | 5.74 | 5.71 | -0.17% | 85,454 |
| Sep 2, 2026 | 5.78 | 5.78 | 5.74 | 5.75 | 5.72 | -0.52% | 58,034 |
| Sep 1, 2026 | 5.82 | 5.82 | 5.78 | 5.78 | 5.75 | -0.69% | 149,316 |
| Aug 31, 2026 | 5.84 | 5.84 | 5.81 | 5.82 | 5.79 | -0.17% | 77,534 |
| Aug 28, 2026 | 5.83 | 5.83 | 5.82 | 5.83 | 5.80 | 0.34% | 66,976 |
| Aug 27, 2026 | 5.82 | 5.83 | 5.81 | 5.81 | 5.78 | -0.34% | 79,281 |
| Aug 26, 2026 | 5.84 | 5.85 | 5.82 | 5.83 | 5.80 | - | 130,633 |
| Aug 25, 2026 | 5.82 | 5.83 | 5.81 | 5.83 | 5.80 | 1.04% | 154,054 |
| Aug 24, 2026 | 5.83 | 5.83 | 5.77 | 5.77 | 5.74 | -0.69% | 66,753 |
| Aug 21, 2026 | 5.81 | 5.83 | 5.79 | 5.81 | 5.78 | - | 29,429 |
| Aug 20, 2026 | 5.84 | 5.86 | 5.78 | 5.81 | 5.78 | -1.02% | 206,051 |
| Aug 19, 2026 | 5.85 | 5.87 | 5.85 | 5.87 | 5.84 | 0.69% | 73,180 |
| Aug 18, 2026 | 5.86 | 5.86 | 5.82 | 5.83 | 5.80 | -0.34% | 90,007 |
| Aug 17, 2026 | 5.85 | 5.90 | 5.84 | 5.85 | 5.82 | -0.17% | 129,561 |
| Aug 14, 2026 | 5.91 | 5.91 | 5.86 | 5.86 | 5.83 | -0.51% | 172,604 |
| Aug 13, 2026 | 5.88 | 5.91 | 5.86 | 5.89 | 5.86 | 0.51% | 220,340 |
| Aug 12, 2026 | 5.87 | 5.92 | 5.87 | 5.89 | 5.83 | 0.34% | 156,833 |
| Aug 11, 2026 | 5.90 | 5.91 | 5.85 | 5.87 | 5.81 | -0.34% | 114,502 |
| Aug 10, 2026 | 5.91 | 5.93 | 5.88 | 5.89 | 5.83 | -0.51% | 93,778 |
| Aug 7, 2026 | 5.90 | 5.92 | 5.89 | 5.92 | 5.86 | 0.68% | 158,979 |
| Aug 6, 2026 | 5.86 | 5.89 | 5.85 | 5.88 | 5.82 | 0.68% | 210,246 |
| Aug 5, 2026 | 5.83 | 5.86 | 5.82 | 5.84 | 5.78 | 0.17% | 257,841 |
| Aug 4, 2026 | 5.83 | 5.84 | 5.80 | 5.83 | 5.77 | 0.52% | 183,772 |
| Aug 3, 2026 | 5.82 | 5.83 | 5.78 | 5.80 | 5.74 | -0.17% | 205,085 |
| Jul 31, 2026 | 5.82 | 5.86 | 5.80 | 5.81 | 5.75 | -0.34% | 174,082 |
| Jul 30, 2026 | 5.88 | 5.89 | 5.82 | 5.83 | 5.77 | -0.68% | 199,491 |
| Jul 29, 2026 | 5.91 | 5.92 | 5.87 | 5.87 | 5.81 | -0.34% | 104,697 |
| Jul 28, 2026 | 5.89 | 5.92 | 5.87 | 5.89 | 5.83 | - | 105,000 |
| Jul 27, 2026 | 5.92 | 5.93 | 5.87 | 5.89 | 5.83 | -0.17% | 102,977 |
| Jul 24, 2026 | 5.91 | 5.92 | 5.89 | 5.90 | 5.84 | -0.25% | 70,448 |
| Jul 23, 2026 | 5.95 | 5.95 | 5.88 | 5.92 | 5.85 | -1.09% | 141,094 |
| Jul 22, 2026 | 5.98 | 6.00 | 5.95 | 5.98 | 5.92 | -0.33% | 106,740 |
| Jul 21, 2026 | 6.04 | 6.04 | 5.98 | 6.00 | 5.94 | -0.83% | 370,708 |
| Jul 20, 2026 | 6.06 | 6.07 | 6.03 | 6.05 | 5.99 | 0.17% | 52,407 |