Skip to main content
BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
6.07
-0.03 (-0.46%)
Mar 9, 2026, 1:23 PM EDT - Market open

DSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.096.126.076.106.10-0.03%102,918
Mar 5, 20266.126.136.096.106.10-0.33%77,240
Mar 4, 20266.166.166.126.126.12-0.57%185,891
Mar 3, 20266.186.186.156.166.16-0.57%85,018
Mar 2, 20266.186.226.156.196.190.16%88,956
Feb 27, 20266.246.246.186.186.18-0.24%88,473
Feb 26, 20266.176.216.176.206.200.41%85,834
Feb 25, 20266.176.236.176.176.17-124,398
Feb 24, 20266.206.206.136.176.17-0.16%206,356
Feb 23, 20266.156.216.156.186.180.49%91,267
Feb 20, 20266.216.226.156.156.15-0.65%57,402
Feb 19, 20266.256.276.176.196.19-0.96%81,229
Feb 18, 20266.266.276.256.256.25-43,231
Feb 17, 20266.236.266.226.256.250.16%149,725
Feb 13, 20266.276.286.216.246.24-0.32%62,759
Feb 12, 20266.286.286.246.266.26-0.32%55,078
Feb 11, 20266.276.286.266.286.250.16%28,736
Feb 10, 20266.216.276.216.276.240.80%33,923
Feb 9, 20266.216.226.206.226.190.16%40,340
Feb 6, 20266.186.216.186.216.180.98%150,929
Feb 5, 20266.166.196.156.156.12-77,698
Feb 4, 20266.176.186.146.156.12-0.32%43,837
Feb 3, 20266.186.196.136.176.140.33%53,124
Feb 2, 20266.206.236.156.156.12-0.65%57,942
Jan 30, 20266.226.226.156.196.16-0.48%59,659
Jan 29, 20266.156.226.116.226.190.65%71,943
Jan 28, 20266.126.196.096.186.151.31%109,445
Jan 27, 20266.056.115.986.106.070.99%112,143
Jan 26, 20266.066.066.026.046.010.17%130,154
Jan 23, 20266.036.056.006.036.01-140,365
Jan 22, 20266.036.056.006.036.01-0.33%164,894
Jan 21, 20266.216.216.036.056.02-0.66%105,276
Jan 20, 20266.116.116.066.096.06-0.33%58,738
Jan 16, 20266.186.186.066.116.08-159,235
Jan 15, 20266.136.176.106.116.08-0.49%116,206
Jan 14, 20265.686.195.686.146.11-0.65%162,949
Jan 13, 20266.276.306.176.186.13-1.12%122,164
Jan 12, 20266.226.266.226.256.200.48%64,223
Jan 9, 20266.206.236.186.226.170.65%44,114
Jan 8, 20266.006.186.006.186.130.98%157,603
Jan 7, 20266.126.166.106.126.070.49%52,379
Jan 6, 20266.166.166.096.096.04-1.30%77,080
Jan 5, 20266.196.196.136.176.12-0.32%25,993
Jan 2, 20266.186.196.146.196.140.32%61,542
Dec 31, 20256.146.176.126.176.120.82%201,731
Dec 30, 20256.036.136.036.126.071.66%106,912
Dec 29, 20256.036.035.976.025.97-0.17%101,869
Dec 26, 20256.036.036.016.035.980.33%135,135
Dec 24, 20256.036.056.016.015.96-161,064
Dec 23, 20256.006.025.996.015.96-119,875
Dec 22, 20255.996.015.976.015.960.33%311,560
Dec 19, 20256.016.025.965.995.940.17%168,953
Dec 18, 20255.956.005.955.985.930.84%311,516
Dec 17, 20255.955.965.935.935.88-0.67%249,756
Dec 16, 20255.975.995.945.975.920.17%288,295
Dec 15, 20256.026.025.965.965.91-0.50%207,692
Dec 12, 20256.026.035.965.995.94-0.50%174,327
Dec 11, 20256.076.086.016.025.97-0.99%103,874
Dec 10, 20256.056.096.036.086.010.66%105,144
Dec 9, 20256.066.076.026.045.97-0.33%267,004
Dec 8, 20256.066.065.996.065.990.33%155,926
Dec 5, 20256.016.066.006.045.970.83%116,557
Dec 4, 20255.996.025.985.995.92-239,006
Dec 3, 20255.925.995.915.995.921.53%267,697
Dec 2, 20255.875.915.845.905.830.34%278,335
Dec 1, 20255.865.905.825.885.81-0.17%272,385
Nov 28, 20255.905.925.895.895.82-0.34%151,118
Nov 26, 20255.895.925.885.915.840.17%152,795
Nov 25, 20255.885.915.875.905.830.34%136,224
Nov 24, 20255.875.915.865.885.810.17%169,106
Nov 21, 20255.895.905.875.875.80-0.34%157,924
Nov 20, 20255.935.945.895.895.82-0.51%204,811
Nov 19, 20255.955.955.895.925.85-0.50%162,820
Nov 18, 20255.965.995.955.955.88-0.17%110,818
Nov 17, 20255.975.985.955.965.89-0.17%191,703
Nov 14, 20255.985.985.965.975.90-0.33%52,256
Nov 13, 20256.006.005.985.995.90-0.17%46,546
Nov 12, 20256.016.015.986.005.910.17%56,887
Nov 11, 20256.016.015.965.995.90-147,074
Nov 10, 20255.985.995.955.995.900.50%64,495
Nov 7, 20255.955.985.925.965.870.34%260,132
Nov 6, 20255.985.995.945.945.85-0.67%116,259
Nov 5, 20255.986.015.965.985.890.17%167,419
Nov 4, 20255.986.005.965.975.88-0.17%135,268
Nov 3, 20256.006.005.955.985.89-0.17%117,208
Oct 31, 20255.996.025.975.995.900.50%183,672
Oct 30, 20255.995.995.955.965.87-0.50%149,974
Oct 29, 20256.026.025.985.995.90-0.50%220,301
Oct 28, 20256.046.056.016.025.93-0.17%160,494
Oct 27, 20256.066.066.016.035.94-78,049
Oct 24, 20256.076.076.036.035.94-0.66%46,897
Oct 23, 20256.056.076.026.075.980.50%63,488
Oct 22, 20256.076.076.026.045.95-0.17%58,453
Oct 21, 20256.046.076.026.055.960.50%98,299
Oct 20, 20255.976.025.976.025.931.52%217,038
Oct 17, 20255.996.015.935.935.84-1.00%78,003
Oct 16, 20256.016.025.975.995.900.17%53,004
Oct 15, 20255.956.045.955.985.89-0.17%72,556
Oct 14, 20255.986.015.985.995.90-0.83%34,715
Oct 13, 20256.006.045.996.045.921.17%75,391