Skip to main content
logo
BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
6.13
+0.02 (0.33%)
At close: Jun 18, 2026, 4:00 PM EDT
6.13
0.00 (-0.03%)
After-hours: Jun 18, 2026, 7:00 PM EDT

DSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 20266.056.066.006.015.96-0.66%77,748
Apr 27, 20266.046.076.026.055.990.67%71,644
Apr 24, 20266.066.076.016.015.96-0.50%76,904
Apr 23, 20266.056.086.036.045.990.17%98,000
Apr 22, 20266.116.116.036.035.98-0.99%62,107
Apr 21, 20266.126.136.086.096.03-0.49%79,081
Apr 20, 20266.126.146.106.126.060.16%87,630
Apr 17, 20266.106.166.096.116.050.33%62,655
Apr 16, 20266.096.116.046.096.030.33%66,200
Apr 15, 20266.096.096.036.076.01-56,127
Apr 14, 20266.066.116.066.076.01-0.07%75,989
Apr 13, 20266.136.146.076.106.02-0.16%57,337
Apr 10, 20266.176.176.116.116.03-0.65%41,466
Apr 9, 20266.156.156.126.156.070.49%71,281