Skip to main content
BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
6.01
-0.04 (-0.66%)
At close: Apr 28, 2026, 4:00 PM EDT
6.02
+0.01 (0.08%)
After-hours: Apr 28, 2026, 7:00 PM EDT

DSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.056.066.006.016.01-0.66%77,746
Apr 27, 20266.046.076.026.056.050.67%71,644
Apr 24, 20266.066.076.016.016.01-0.50%76,904
Apr 23, 20266.056.086.036.046.040.17%97,999
Apr 22, 20266.116.116.036.036.03-0.99%62,107
Apr 21, 20266.126.136.086.096.09-0.49%79,081
Apr 20, 20266.126.146.106.126.120.16%87,630
Apr 17, 20266.106.166.096.116.110.33%62,214
Apr 16, 20266.096.116.046.096.090.33%66,200
Apr 15, 20266.096.096.036.076.07-56,127
Apr 14, 20266.066.116.066.076.07-0.49%75,989
Apr 13, 20266.136.146.076.106.07-0.16%57,337
Apr 10, 20266.176.176.116.116.08-0.65%41,466
Apr 9, 20266.156.156.126.156.120.49%71,281
Apr 8, 20266.116.196.096.126.091.66%135,459
Apr 7, 20265.926.055.896.025.991.69%207,628
Apr 6, 20265.926.035.905.925.890.34%174,910
Apr 2, 20265.965.985.895.905.87-1.50%150,035
Apr 1, 20266.006.065.925.995.96-0.33%147,256
Mar 31, 20265.816.015.786.015.983.62%350,968
Mar 30, 20265.805.835.785.805.78-208,183
Mar 27, 20265.805.825.775.805.78-0.51%110,028
Mar 26, 20265.865.885.805.835.81-0.85%159,987
Mar 25, 20265.835.885.835.885.850.86%138,926
Mar 24, 20265.905.905.795.835.81-1.35%93,457
Mar 23, 20265.945.945.895.915.88-0.51%84,694
Mar 20, 20266.006.005.945.945.91-1.16%92,799
Mar 19, 20266.006.036.006.015.98-0.17%70,484
Mar 18, 20266.006.056.006.025.990.33%56,504
Mar 17, 20266.026.056.006.005.97-0.08%48,186
Mar 16, 20266.006.035.996.015.980.25%16,950
Mar 13, 20266.036.065.985.995.96-0.66%88,870
Mar 12, 20266.026.076.026.036.00-0.50%50,430
Mar 11, 20266.056.116.056.066.01-0.25%68,458
Mar 10, 20266.096.116.046.086.020.16%160,670
Mar 9, 20266.056.106.056.076.01-0.54%46,024
Mar 6, 20266.096.126.076.106.05-0.03%102,918
Mar 5, 20266.126.136.096.106.05-0.33%77,240
Mar 4, 20266.166.166.126.126.07-0.57%185,891
Mar 3, 20266.186.186.156.166.10-0.57%85,018
Mar 2, 20266.186.226.156.196.140.16%88,956
Feb 27, 20266.246.246.186.186.13-0.24%88,473
Feb 26, 20266.176.216.176.206.140.41%85,834
Feb 25, 20266.176.236.176.176.12-124,398
Feb 24, 20266.206.206.136.176.12-0.16%206,356
Feb 23, 20266.156.216.156.186.130.49%91,267
Feb 20, 20266.216.226.156.156.10-0.65%57,402
Feb 19, 20266.256.276.176.196.14-0.96%81,229
Feb 18, 20266.266.276.256.256.20-43,231
Feb 17, 20266.236.266.226.256.200.16%149,725
Feb 13, 20266.276.286.216.246.19-0.32%62,759
Feb 12, 20266.286.286.246.266.21-0.32%55,078
Feb 11, 20266.276.286.266.286.200.16%28,740
Feb 10, 20266.216.276.216.276.190.80%33,923
Feb 9, 20266.216.226.206.226.140.16%40,340
Feb 6, 20266.186.216.186.216.130.98%150,929
Feb 5, 20266.166.196.156.156.07-77,698
Feb 4, 20266.176.186.146.156.07-0.32%43,837
Feb 3, 20266.186.196.136.176.090.33%53,124
Feb 2, 20266.206.236.156.156.07-0.65%57,942
Jan 30, 20266.226.226.156.196.11-0.48%59,659
Jan 29, 20266.156.226.116.226.140.65%71,943
Jan 28, 20266.126.196.096.186.101.31%109,445
Jan 27, 20266.056.115.986.106.020.99%112,143
Jan 26, 20266.066.066.026.045.960.17%130,154
Jan 23, 20266.036.056.006.035.95-140,365
Jan 22, 20266.036.056.006.035.95-0.33%164,894
Jan 21, 20266.216.216.036.055.97-0.66%105,276
Jan 20, 20266.116.116.066.096.01-0.33%58,738
Jan 16, 20266.186.186.066.116.03-159,235
Jan 15, 20266.136.176.106.116.03-0.49%116,206
Jan 14, 20265.686.195.686.146.06-0.65%162,949
Jan 13, 20266.276.306.176.186.08-1.12%122,164
Jan 12, 20266.226.266.226.256.150.48%64,223
Jan 9, 20266.206.236.186.226.120.65%44,114
Jan 8, 20266.006.186.006.186.080.98%157,603
Jan 7, 20266.126.166.106.126.020.49%52,379
Jan 6, 20266.166.166.096.095.99-1.30%77,080
Jan 5, 20266.196.196.136.176.07-0.32%25,993
Jan 2, 20266.186.196.146.196.090.32%61,542
Dec 31, 20256.146.176.126.176.070.82%201,731
Dec 30, 20256.036.136.036.126.021.66%106,912
Dec 29, 20256.036.035.976.025.92-0.17%101,869
Dec 26, 20256.036.036.016.035.930.33%135,135
Dec 24, 20256.036.056.016.015.91-161,064
Dec 23, 20256.006.025.996.015.91-119,875
Dec 22, 20255.996.015.976.015.910.33%311,560
Dec 19, 20256.016.025.965.995.890.17%168,953
Dec 18, 20255.956.005.955.985.880.84%311,516
Dec 17, 20255.955.965.935.935.83-0.67%249,756
Dec 16, 20255.975.995.945.975.870.17%288,295
Dec 15, 20256.026.025.965.965.86-0.50%207,692
Dec 12, 20256.026.035.965.995.89-0.50%174,327
Dec 11, 20256.076.086.016.025.92-0.99%103,874
Dec 10, 20256.056.096.036.085.960.66%105,144
Dec 9, 20256.066.076.026.045.92-0.33%267,004
Dec 8, 20256.066.065.996.065.940.33%155,926
Dec 5, 20256.016.066.006.045.920.83%116,557
Dec 4, 20255.996.025.985.995.87-239,006
Dec 3, 20255.925.995.915.995.871.53%267,697