BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
6.04
+0.05 (0.83%)
Dec 5, 2025, 4:00 PM EST - Market closed
DSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.01 | 6.06 | 6.00 | 6.04 | 6.04 | 0.83% | 116,557 |
| Dec 4, 2025 | 5.99 | 6.02 | 5.98 | 5.99 | 5.99 | - | 239,006 |
| Dec 3, 2025 | 5.92 | 5.99 | 5.91 | 5.99 | 5.99 | 1.53% | 267,697 |
| Dec 2, 2025 | 5.87 | 5.91 | 5.84 | 5.90 | 5.90 | 0.34% | 278,335 |
| Dec 1, 2025 | 5.86 | 5.90 | 5.82 | 5.88 | 5.88 | -0.17% | 272,385 |
| Nov 28, 2025 | 5.90 | 5.92 | 5.89 | 5.89 | 5.89 | -0.34% | 151,116 |
| Nov 26, 2025 | 5.89 | 5.92 | 5.88 | 5.91 | 5.91 | 0.17% | 152,795 |
| Nov 25, 2025 | 5.88 | 5.91 | 5.87 | 5.90 | 5.90 | 0.34% | 136,224 |
| Nov 24, 2025 | 5.87 | 5.91 | 5.86 | 5.88 | 5.88 | 0.17% | 169,106 |
| Nov 21, 2025 | 5.89 | 5.90 | 5.87 | 5.87 | 5.87 | -0.34% | 157,924 |
| Nov 20, 2025 | 5.93 | 5.94 | 5.89 | 5.89 | 5.89 | -0.51% | 204,811 |
| Nov 19, 2025 | 5.95 | 5.95 | 5.89 | 5.92 | 5.92 | -0.50% | 162,820 |
| Nov 18, 2025 | 5.96 | 5.99 | 5.95 | 5.95 | 5.95 | -0.17% | 110,818 |
| Nov 17, 2025 | 5.97 | 5.98 | 5.95 | 5.96 | 5.96 | -0.17% | 191,703 |
| Nov 14, 2025 | 5.98 | 5.98 | 5.96 | 5.97 | 5.97 | -0.33% | 52,256 |
| Nov 13, 2025 | 6.00 | 6.00 | 5.98 | 5.99 | 5.97 | -0.17% | 46,546 |
| Nov 12, 2025 | 6.01 | 6.01 | 5.98 | 6.00 | 5.98 | 0.17% | 56,887 |
| Nov 11, 2025 | 6.01 | 6.01 | 5.96 | 5.99 | 5.97 | - | 147,074 |
| Nov 10, 2025 | 5.98 | 5.99 | 5.95 | 5.99 | 5.97 | 0.50% | 64,495 |
| Nov 7, 2025 | 5.95 | 5.98 | 5.92 | 5.96 | 5.94 | 0.34% | 260,132 |
| Nov 6, 2025 | 5.98 | 5.99 | 5.94 | 5.94 | 5.92 | -0.67% | 116,259 |
| Nov 5, 2025 | 5.98 | 6.01 | 5.96 | 5.98 | 5.96 | 0.17% | 167,419 |
| Nov 4, 2025 | 5.98 | 6.00 | 5.96 | 5.97 | 5.95 | -0.17% | 135,268 |
| Nov 3, 2025 | 6.00 | 6.00 | 5.95 | 5.98 | 5.96 | -0.17% | 117,208 |
| Oct 31, 2025 | 5.99 | 6.02 | 5.97 | 5.99 | 5.97 | 0.50% | 183,672 |
| Oct 30, 2025 | 5.99 | 5.99 | 5.95 | 5.96 | 5.94 | -0.50% | 149,974 |
| Oct 29, 2025 | 6.02 | 6.02 | 5.98 | 5.99 | 5.97 | -0.50% | 220,301 |
| Oct 28, 2025 | 6.04 | 6.05 | 6.01 | 6.02 | 6.00 | -0.17% | 160,494 |
| Oct 27, 2025 | 6.06 | 6.06 | 6.01 | 6.03 | 6.01 | - | 78,049 |
| Oct 24, 2025 | 6.07 | 6.07 | 6.03 | 6.03 | 6.01 | -0.66% | 46,897 |
| Oct 23, 2025 | 6.05 | 6.07 | 6.02 | 6.07 | 6.05 | 0.50% | 63,488 |
| Oct 22, 2025 | 6.07 | 6.07 | 6.02 | 6.04 | 6.02 | -0.17% | 58,453 |
| Oct 21, 2025 | 6.04 | 6.07 | 6.02 | 6.05 | 6.03 | 0.50% | 98,299 |
| Oct 20, 2025 | 5.97 | 6.02 | 5.97 | 6.02 | 6.00 | 1.52% | 217,038 |
| Oct 17, 2025 | 5.99 | 6.01 | 5.93 | 5.93 | 5.91 | -1.00% | 78,003 |
| Oct 16, 2025 | 6.01 | 6.02 | 5.97 | 5.99 | 5.97 | 0.17% | 53,004 |
| Oct 15, 2025 | 5.95 | 6.04 | 5.95 | 5.98 | 5.96 | -0.17% | 72,556 |
| Oct 14, 2025 | 5.98 | 6.01 | 5.98 | 5.99 | 5.97 | -0.83% | 34,715 |
| Oct 13, 2025 | 6.00 | 6.04 | 5.99 | 6.04 | 5.99 | 1.17% | 75,391 |
| Oct 10, 2025 | 5.97 | 5.98 | 5.95 | 5.97 | 5.92 | 0.51% | 48,251 |
| Oct 9, 2025 | 5.98 | 5.98 | 5.94 | 5.94 | 5.89 | -0.50% | 49,733 |
| Oct 8, 2025 | 5.98 | 6.00 | 5.94 | 5.97 | 5.92 | 0.34% | 106,421 |
| Oct 7, 2025 | 5.95 | 5.98 | 5.89 | 5.95 | 5.90 | 0.34% | 103,738 |
| Oct 6, 2025 | 5.94 | 5.95 | 5.92 | 5.93 | 5.88 | -0.17% | 114,828 |
| Oct 3, 2025 | 5.98 | 5.98 | 5.94 | 5.94 | 5.89 | -0.50% | 88,481 |
| Oct 2, 2025 | 6.00 | 6.00 | 5.97 | 5.97 | 5.92 | -0.33% | 53,297 |
| Oct 1, 2025 | 5.96 | 5.99 | 5.95 | 5.99 | 5.94 | 1.18% | 86,334 |
| Sep 30, 2025 | 5.90 | 5.94 | 5.90 | 5.92 | 5.87 | - | 109,562 |
| Sep 29, 2025 | 5.92 | 5.92 | 5.90 | 5.92 | 5.87 | 0.51% | 59,872 |
| Sep 26, 2025 | 5.87 | 5.90 | 5.86 | 5.89 | 5.85 | 0.68% | 64,538 |
| Sep 25, 2025 | 5.91 | 5.91 | 5.85 | 5.85 | 5.81 | -1.02% | 93,423 |
| Sep 24, 2025 | 5.96 | 5.97 | 5.90 | 5.91 | 5.86 | -1.17% | 159,192 |
| Sep 23, 2025 | 5.97 | 6.00 | 5.96 | 5.98 | 5.93 | 0.50% | 103,095 |
| Sep 22, 2025 | 5.93 | 5.96 | 5.91 | 5.95 | 5.90 | 0.51% | 77,291 |
| Sep 19, 2025 | 5.93 | 5.94 | 5.91 | 5.92 | 5.87 | -0.67% | 87,167 |
| Sep 18, 2025 | 5.93 | 5.98 | 5.91 | 5.96 | 5.91 | 0.51% | 90,100 |
| Sep 17, 2025 | 5.97 | 6.00 | 5.93 | 5.93 | 5.88 | -0.34% | 105,116 |
| Sep 16, 2025 | 5.93 | 5.98 | 5.91 | 5.95 | 5.90 | - | 82,094 |
| Sep 15, 2025 | 5.87 | 5.96 | 5.87 | 5.95 | 5.90 | 0.68% | 92,118 |
| Sep 12, 2025 | 5.91 | 5.92 | 5.89 | 5.91 | 5.86 | -0.34% | 49,187 |
| Sep 11, 2025 | 5.86 | 5.94 | 5.86 | 5.93 | 5.86 | 1.37% | 139,147 |
| Sep 10, 2025 | 5.85 | 5.88 | 5.84 | 5.85 | 5.78 | 0.17% | 98,274 |
| Sep 9, 2025 | 5.83 | 5.85 | 5.81 | 5.84 | 5.77 | 0.17% | 121,304 |
| Sep 8, 2025 | 5.77 | 5.83 | 5.77 | 5.83 | 5.76 | 1.39% | 99,528 |
| Sep 5, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.68 | 1.41% | 183,898 |
| Sep 4, 2025 | 5.68 | 5.69 | 5.67 | 5.67 | 5.60 | 0.18% | 42,867 |
| Sep 3, 2025 | 5.61 | 5.68 | 5.61 | 5.66 | 5.60 | - | 93,519 |
| Sep 2, 2025 | 5.67 | 5.67 | 5.64 | 5.66 | 5.60 | -0.35% | 71,298 |
| Aug 29, 2025 | 5.66 | 5.68 | 5.64 | 5.68 | 5.61 | 0.53% | 116,937 |
| Aug 28, 2025 | 5.65 | 5.67 | 5.63 | 5.65 | 5.59 | 0.36% | 113,042 |
| Aug 27, 2025 | 5.64 | 5.64 | 5.62 | 5.63 | 5.57 | - | 137,246 |
| Aug 26, 2025 | 5.63 | 5.65 | 5.61 | 5.63 | 5.57 | - | 73,083 |
| Aug 25, 2025 | 5.59 | 5.64 | 5.59 | 5.63 | 5.57 | 0.36% | 99,216 |
| Aug 22, 2025 | 5.53 | 5.62 | 5.53 | 5.61 | 5.55 | 1.26% | 247,922 |
| Aug 21, 2025 | 5.52 | 5.56 | 5.52 | 5.54 | 5.48 | - | 73,331 |
| Aug 20, 2025 | 5.57 | 5.58 | 5.54 | 5.54 | 5.48 | -0.36% | 51,268 |
| Aug 19, 2025 | 5.60 | 5.61 | 5.54 | 5.56 | 5.50 | -0.71% | 100,292 |
| Aug 18, 2025 | 5.61 | 5.62 | 5.56 | 5.60 | 5.54 | -0.36% | 63,799 |
| Aug 15, 2025 | 5.63 | 5.64 | 5.60 | 5.62 | 5.56 | 0.36% | 46,190 |
| Aug 14, 2025 | 5.66 | 5.66 | 5.60 | 5.60 | 5.54 | -0.71% | 110,780 |
| Aug 13, 2025 | 5.67 | 5.68 | 5.64 | 5.64 | 5.58 | -0.70% | 68,739 |
| Aug 12, 2025 | 5.64 | 5.70 | 5.58 | 5.68 | 5.59 | 1.07% | 60,301 |
| Aug 11, 2025 | 5.66 | 5.67 | 5.62 | 5.62 | 5.53 | -0.35% | 78,185 |
| Aug 8, 2025 | 5.65 | 5.67 | 5.59 | 5.64 | 5.55 | - | 104,482 |
| Aug 7, 2025 | 5.63 | 5.65 | 5.58 | 5.64 | 5.55 | 0.36% | 124,711 |
| Aug 6, 2025 | 5.59 | 5.64 | 5.58 | 5.62 | 5.53 | 0.90% | 295,554 |
| Aug 5, 2025 | 5.53 | 5.63 | 5.53 | 5.57 | 5.48 | 0.72% | 137,608 |
| Aug 4, 2025 | 5.54 | 5.55 | 5.51 | 5.53 | 5.44 | - | 100,611 |
| Aug 1, 2025 | 5.52 | 5.56 | 5.51 | 5.53 | 5.44 | - | 130,191 |
| Jul 31, 2025 | 5.52 | 5.54 | 5.49 | 5.53 | 5.44 | 0.91% | 99,431 |
| Jul 30, 2025 | 5.47 | 5.51 | 5.47 | 5.48 | 5.40 | -0.18% | 114,473 |
| Jul 29, 2025 | 5.47 | 5.51 | 5.46 | 5.49 | 5.40 | 0.37% | 94,048 |
| Jul 28, 2025 | 5.54 | 5.54 | 5.46 | 5.47 | 5.39 | -0.18% | 97,030 |
| Jul 25, 2025 | 5.48 | 5.48 | 5.46 | 5.48 | 5.40 | 0.37% | 33,709 |
| Jul 24, 2025 | 5.47 | 5.47 | 5.45 | 5.46 | 5.38 | -0.18% | 54,306 |
| Jul 23, 2025 | 5.48 | 5.48 | 5.45 | 5.47 | 5.39 | -0.55% | 116,079 |
| Jul 22, 2025 | 5.49 | 5.51 | 5.47 | 5.50 | 5.41 | -0.18% | 104,962 |
| Jul 21, 2025 | 5.50 | 5.51 | 5.45 | 5.51 | 5.42 | 0.36% | 162,729 |
| Jul 18, 2025 | 5.52 | 5.52 | 5.49 | 5.49 | 5.40 | -0.90% | 92,825 |
| Jul 17, 2025 | 5.54 | 5.54 | 5.49 | 5.54 | 5.45 | - | 125,854 |