Skip to main content
logo
BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
6.07
0.00 (0.00%)
Jul 10, 2026, 10:20 AM EDT - Market open

DSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20266.096.116.076.10-0.49%12,928
Jul 9, 20266.076.086.056.076.070.50%84,035
Jul 8, 20266.066.076.026.046.04-0.49%123,257
Jul 7, 20266.156.156.056.076.07-1.14%199,752
Jul 6, 20266.156.156.126.146.14-0.49%142,906
Jul 2, 20266.176.176.126.176.17-0.16%174,120
Jul 1, 20266.146.196.136.186.180.49%143,621
Jun 30, 20266.206.206.156.156.15-0.49%204,225
Jun 29, 20266.126.206.126.186.180.82%156,475
Jun 26, 20266.116.176.066.136.13-0.16%232,104
Jun 25, 20266.156.176.146.146.14-0.16%106,820
Jun 24, 20266.146.176.136.156.150.33%149,690
Jun 23, 20266.096.136.056.136.130.49%208,828
Jun 22, 20266.106.136.086.106.10-0.49%102,313
Jun 18, 20266.136.176.126.136.130.33%93,369
Jun 17, 20266.136.176.096.116.11-0.49%75,789
Jun 16, 20266.126.156.126.146.140.16%31,876
Jun 15, 20266.136.156.126.136.130.33%36,568
Jun 12, 20266.096.146.086.116.11-74,966
Jun 11, 20266.136.146.086.116.110.16%81,674
Jun 10, 20266.116.156.116.136.10-53,402
Jun 9, 20266.096.136.096.136.100.66%62,728
Jun 8, 20266.116.126.086.096.06-0.16%75,792
Jun 5, 20266.116.126.096.106.07-0.33%99,519
Jun 4, 20266.116.136.106.126.090.33%115,245
Jun 3, 20266.116.136.086.106.07-0.33%175,893
Jun 2, 20266.136.136.096.126.09-101,894
Jun 1, 20266.156.156.096.126.09-0.49%193,317
May 29, 20266.146.186.126.156.120.49%127,667
May 28, 20266.116.136.086.126.090.49%177,052
May 27, 20266.046.116.036.096.061.16%103,276
May 26, 20266.046.086.016.025.990.33%115,198
May 22, 20266.016.025.976.005.97-27,965
May 21, 20266.006.005.976.005.97-51,349
May 20, 20266.016.015.956.005.970.50%98,317
May 19, 20265.976.015.915.975.94-0.50%85,373
May 18, 20266.056.055.956.005.97-0.83%71,033
May 15, 20266.076.076.016.056.02-0.98%45,338
May 14, 20266.156.156.086.116.08-0.81%24,214
May 13, 20266.146.166.116.166.130.42%62,955
May 12, 20266.166.196.146.166.10-0.48%68,696
May 11, 20266.186.216.176.196.130.32%62,444
May 8, 20266.196.216.136.176.11-0.16%54,774
May 7, 20266.196.216.146.186.12-53,557
May 6, 20266.146.216.146.186.121.31%168,367
May 5, 20266.006.106.006.106.042.18%121,004
May 4, 20266.036.045.975.975.92-1.16%122,357
May 1, 20266.056.066.036.045.99-0.17%90,157
Apr 30, 20266.056.076.036.055.990.83%148,294
Apr 29, 20266.026.035.996.005.95-0.17%90,419