Skip to main content
BNY Mellon Strategic Municipal Bond Fund, Inc. (DSM)
NYSE: DSM · Real-Time Price · USD
6.13
-0.01 (-0.16%)
At close: Jun 26, 2026, 4:00 PM EDT
6.16
+0.03 (0.49%)
After-hours: Jun 26, 2026, 7:00 PM EDT

DSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Apr 8, 20266.116.196.096.126.041.66%135,459
Apr 7, 20265.926.055.896.025.941.69%207,628
Apr 6, 20265.926.035.905.925.840.34%174,910
Apr 2, 20265.965.985.895.905.82-1.50%150,035
Apr 1, 20266.006.065.925.995.91-0.33%147,256
Mar 31, 20265.816.015.786.015.933.62%350,968
Mar 30, 20265.805.835.785.805.72-208,183
Mar 27, 20265.805.825.775.805.72-0.51%110,028
Mar 26, 20265.865.885.805.835.75-0.85%159,987
Mar 25, 20265.835.885.835.885.800.86%138,926
Mar 24, 20265.905.905.795.835.75-1.35%93,457
Mar 23, 20265.945.945.895.915.83-0.51%84,694
Mar 20, 20266.006.005.945.945.86-1.16%92,799
Mar 19, 20266.006.036.006.015.93-0.17%70,484
Mar 18, 20266.006.056.006.025.940.33%56,504
Mar 17, 20266.026.056.006.005.92-0.08%48,186
Mar 16, 20266.006.035.996.015.930.25%16,950
Mar 13, 20266.036.065.985.995.91-0.66%88,870
Mar 12, 20266.026.076.026.035.95-0.07%50,430
Mar 11, 20266.056.116.056.065.95-0.25%68,458
Mar 10, 20266.096.116.046.085.970.16%160,670
Mar 9, 20266.056.106.056.075.96-0.54%46,024
Mar 6, 20266.096.126.076.105.99-0.03%102,918
Mar 5, 20266.126.136.096.105.99-0.33%77,240
Mar 4, 20266.166.166.126.126.01-0.57%185,891
Mar 3, 20266.186.186.156.166.05-0.57%85,018
Mar 2, 20266.186.226.156.196.080.16%88,956
Feb 27, 20266.246.246.186.186.07-0.24%88,473
Feb 26, 20266.176.216.176.206.090.41%85,834
Feb 25, 20266.176.236.176.176.06-124,398
Feb 24, 20266.206.206.136.176.06-0.16%206,356
Feb 23, 20266.156.216.156.186.070.49%91,267
Feb 20, 20266.216.226.156.156.04-0.65%57,402
Feb 19, 20266.256.276.176.196.08-0.96%81,229
Feb 18, 20266.266.276.256.256.14-43,231
Feb 17, 20266.236.266.226.256.140.16%149,725
Feb 13, 20266.276.286.216.246.13-0.32%62,759
Feb 12, 20266.286.286.246.266.150.10%55,078
Feb 11, 20266.276.286.266.286.140.16%28,740
Feb 10, 20266.216.276.216.276.130.80%33,923
Feb 9, 20266.216.226.206.226.090.16%40,340
Feb 6, 20266.186.216.186.216.080.98%150,929
Feb 5, 20266.166.196.156.156.02-77,698
Feb 4, 20266.176.186.146.156.02-0.32%43,837
Feb 3, 20266.186.196.136.176.040.33%53,124