BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
5.32
+0.04 (0.76%)
Oct 19, 2026, 10:25 AM EDT - Market open
DSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.15 | 5.26 | 5.15 | 5.24 | 5.24 | 2.54% | 806,155 |
| Oct 14, 2026 | 5.11 | 5.14 | 5.09 | 5.11 | 5.11 | -0.97% | 84,879 |
| Oct 13, 2026 | 5.18 | 5.23 | 5.14 | 5.19 | 5.16 | 0.78% | 273,612 |
| Oct 12, 2026 | 5.17 | 5.19 | 5.15 | 5.15 | 5.12 | -0.58% | 102,203 |
| Oct 9, 2026 | 5.09 | 5.21 | 5.09 | 5.18 | 5.15 | 1.17% | 233,838 |
| Oct 8, 2026 | 5.07 | 5.14 | 5.07 | 5.12 | 5.09 | 0.39% | 160,347 |
| Oct 7, 2026 | 5.15 | 5.15 | 5.07 | 5.10 | 5.07 | -2.11% | 284,532 |
| Oct 6, 2026 | 5.13 | 5.21 | 5.13 | 5.21 | 5.18 | 1.17% | 290,919 |
| Oct 5, 2026 | 5.15 | 5.17 | 5.09 | 5.15 | 5.12 | -0.58% | 314,683 |
| Oct 2, 2026 | 5.22 | 5.29 | 5.18 | 5.18 | 5.15 | -0.19% | 218,665 |
| Oct 1, 2026 | 5.21 | 5.23 | 5.10 | 5.19 | 5.16 | -0.38% | 714,867 |
| Sep 30, 2026 | 5.20 | 5.25 | 5.07 | 5.21 | 5.18 | 1.96% | 463,080 |
| Sep 29, 2026 | 5.12 | 5.21 | 5.07 | 5.11 | 5.08 | -0.78% | 246,274 |
| Sep 28, 2026 | 5.22 | 5.22 | 5.14 | 5.15 | 5.12 | -2.09% | 205,809 |
| Sep 25, 2026 | 5.27 | 5.28 | 5.23 | 5.26 | 5.23 | -0.38% | 261,476 |
| Sep 24, 2026 | 5.29 | 5.30 | 5.26 | 5.28 | 5.25 | -0.75% | 213,194 |
| Sep 23, 2026 | 5.39 | 5.40 | 5.32 | 5.32 | 5.29 | -1.66% | 266,074 |
| Sep 22, 2026 | 5.42 | 5.45 | 5.41 | 5.41 | 5.38 | -0.55% | 214,215 |
| Sep 21, 2026 | 5.44 | 5.47 | 5.43 | 5.44 | 5.41 | 0.37% | 186,712 |
| Sep 18, 2026 | 5.47 | 5.48 | 5.42 | 5.42 | 5.39 | -1.28% | 101,365 |
| Sep 17, 2026 | 5.47 | 5.50 | 5.47 | 5.49 | 5.46 | 0.55% | 138,498 |
| Sep 16, 2026 | 5.43 | 5.46 | 5.43 | 5.46 | 5.43 | 0.37% | 131,954 |
| Sep 15, 2026 | 5.50 | 5.52 | 5.44 | 5.44 | 5.41 | -1.09% | 178,948 |
| Sep 14, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.47 | -0.90% | 39,610 |
| Sep 11, 2026 | 5.59 | 5.59 | 5.56 | 5.58 | 5.52 | - | 126,845 |
| Sep 10, 2026 | 5.64 | 5.64 | 5.57 | 5.58 | 5.52 | -1.59% | 145,938 |
| Sep 9, 2026 | 5.72 | 5.72 | 5.63 | 5.67 | 5.61 | -0.53% | 92,637 |
| Sep 8, 2026 | 5.73 | 5.73 | 5.70 | 5.70 | 5.64 | -0.35% | 38,551 |
| Sep 4, 2026 | 5.73 | 5.75 | 5.72 | 5.72 | 5.66 | -0.35% | 30,943 |
| Sep 3, 2026 | 5.78 | 5.78 | 5.72 | 5.74 | 5.68 | -0.17% | 85,454 |
| Sep 2, 2026 | 5.78 | 5.78 | 5.74 | 5.75 | 5.69 | -0.52% | 58,034 |
| Sep 1, 2026 | 5.82 | 5.82 | 5.78 | 5.78 | 5.72 | -0.69% | 149,316 |
| Aug 31, 2026 | 5.84 | 5.84 | 5.81 | 5.82 | 5.76 | -0.17% | 77,534 |
| Aug 28, 2026 | 5.83 | 5.83 | 5.82 | 5.83 | 5.77 | 0.34% | 66,976 |
| Aug 27, 2026 | 5.82 | 5.83 | 5.81 | 5.81 | 5.75 | -0.34% | 79,281 |
| Aug 26, 2026 | 5.84 | 5.85 | 5.82 | 5.83 | 5.77 | - | 130,633 |
| Aug 25, 2026 | 5.82 | 5.83 | 5.81 | 5.83 | 5.77 | 1.04% | 154,054 |
| Aug 24, 2026 | 5.83 | 5.83 | 5.77 | 5.77 | 5.71 | -0.69% | 66,753 |
| Aug 21, 2026 | 5.81 | 5.83 | 5.79 | 5.81 | 5.75 | - | 29,429 |
| Aug 20, 2026 | 5.84 | 5.86 | 5.78 | 5.81 | 5.75 | -1.02% | 206,051 |
| Aug 19, 2026 | 5.85 | 5.87 | 5.85 | 5.87 | 5.80 | 0.69% | 73,180 |
| Aug 18, 2026 | 5.86 | 5.86 | 5.82 | 5.83 | 5.77 | -0.34% | 90,007 |
| Aug 17, 2026 | 5.85 | 5.90 | 5.84 | 5.85 | 5.78 | -0.17% | 129,561 |
| Aug 14, 2026 | 5.91 | 5.91 | 5.86 | 5.86 | 5.79 | -0.51% | 172,604 |
| Aug 13, 2026 | 5.88 | 5.91 | 5.86 | 5.89 | 5.82 | 0.51% | 220,340 |
| Aug 12, 2026 | 5.87 | 5.92 | 5.87 | 5.89 | 5.79 | 0.34% | 156,833 |
| Aug 11, 2026 | 5.90 | 5.91 | 5.85 | 5.87 | 5.78 | -0.34% | 114,502 |
| Aug 10, 2026 | 5.91 | 5.93 | 5.88 | 5.89 | 5.79 | -0.51% | 93,778 |
| Aug 7, 2026 | 5.90 | 5.92 | 5.89 | 5.92 | 5.82 | 0.68% | 158,979 |
| Aug 6, 2026 | 5.86 | 5.89 | 5.85 | 5.88 | 5.78 | 0.68% | 210,246 |